Investor Relations

Historic Prices Search Prices Start Date: End Date: Ex: 01/01/2000 Date       Price High Low Volume 8/19/2011 8.82 9.09 8.75 284,072 8/18/2011 9.09 9.40 9.05 213,553 8/17/2011 9.52 9.58 9.40 149,427 8/16/2011 9.50 9.54 9.36 127,033 8/15/2011 9.46 9.60 9.27 152,904 8/12/2011 9.44 9.68 9.37 149,240 8/11/2011 9.58 9.70 9.14 290,306 8/10/2011 9.13 9.88 9.10 225,488 8/9/2011 9.88 9.89 9.18 454,519 8/8/2011 9.28 9.64 9.26 603,252 8/5/2011 9.64 9.89 9.48 327,608 8/4/2011 9.50 10.00 9.50 432,366 8/3/2011 9.63 9.75 9.52 298,819 8/2/2011 9.66 9.96 9.61 576,300 8/1/2011 9.82 10.18 9.73 478,321 7/29/2011 10.07 10.15 9.78 201,227 7/28/2011 9.90 10.04 9.85 182,053 7/27/2011 9.91 10.08 9.89 205,980 7/26/2011 10.10 10.20 9.98 173,229 7/25/2011 10.09 10.24 10.09 154,320 7/22/2011 10.26 10.31 10.15 143,145 7/21/2011 10.29 10.33 10.03 149,080 7/20/2011 10.07 10.14 9.92 141,466 7/19/2011 9.99 10.00 9.80 149,523 7/18/2011 9.85 9.90 9.74 272,936 7/15/2011 9.85 9.95 9.75 234,320 7/14/2011 9.78 9.87 9.68 179,721 7/13/2011 9.79 9.87 9.73 185,913 7/12/2011 9.75 9.85 9.70 170,396 7/11/2011 9.77 9.90 9.73 226,196 7/8/2011 9.84 9.89 9.75 127,782 7/7/2011 9.93 9.98 9.74 210,571 7/6/2011 9.73 9.77 9.45 177,433 7/5/2011 9.64 9.80 9.52 184,841 7/1/2011 9.80 9.81 9.49 189,386 6/30/2011 9.53 9.70 9.50 169,939 6/29/2011 9.51 9.62 9.47 229,578 6/28/2011 9.61 9.66 9.52 229,268 6/27/2011 9.51 9.85 9.48 185,022 6/24/2011 9.64 9.74 9.60 346,402 6/23/2011 9.72 9.76 9.55 192,488 6/22/2011 9.76 9.87 9.50 208,389 6/21/2011 9.52 9.61 9.49 139,372 6/20/2011 9.52 9.62 9.50 181,518 6/17/2011 9.57 9.73 9.40 703,278 6/16/2011 9.53 9.54 9.20 215,469 6/15/2011 9.25 9.32 9.21 138,731 6/14/2011 9.30 9.39 9.12 306,938 6/13/2011 9.13 9.28 8.88 410,444 6/10/2011 9.39 9.62 9.33 312,139 6/9/2011 9.63 9.71 9.44 271,622 6/8/2011 9.70 10.03 9.69 305,811 6/7/2011 10.01 10.08 9.94 157,744 6/6/2011 9.95 10.24 9.88 354,841 6/3/2011 10.16 10.19 10.01 186,527 6/2/2011 10.16 10.22 10.10 264,345 6/1/2011 10.15 10.40 10.15 297,107 5/31/2011 10.40 10.48 10.24 325,912 5/27/2011 10.38 10.41 10.19 198,660 5/26/2011 10.20 10.22 10.02 191,937 5/25/2011 10.02 10.08 10.00 238,241 5/24/2011 10.01 10.23 10.00 318,916 5/23/2011 10.15 10.26 10.12 202,230 5/20/2011 10.32 10.35 10.12 357,671 5/19/2011 10.26 10.31 10.15 404,324 5/18/2011 10.17 10.35 10.09 435,538 5/17/2011 10.34 10.48 10.24 377,366 5/16/2011 10.34 10.38 10.20 239,366 5/13/2011 10.30 10.34 10.23 151,705 5/12/2011 10.33 10.35 10.16 350,881 5/11/2011 10.26 10.50 10.25 342,095 5/10/2011 10.51 10.54 10.35 218,096 5/9/2011 10.48 10.72 10.42 397,339 5/6/2011 10.72 10.91 10.69 398,702 5/5/2011 10.70 10.85 10.59 308,551 5/4/2011 10.69 10.85 10.66 723,619 5/3/2011 10.75 10.81 10.51 756,224 5/2/2011 10.76 10.95 10.45 948,157 4/29/2011 10.51 10.89 9.99 3,087,410 4/28/2011 11.43 11.49 11.34 247,786 4/27/2011 11.32 11.57 11.27 356,150 4/26/2011 11.53 11.62 11.44 209,998 4/25/2011 11.44 11.48 11.30 213,549 4/21/2011 11.32 11.41 11.28 196,796 4/20/2011 11.27 11.33 11.19 284,928 4/19/2011 11.13 11.37 11.11 215,741 4/18/2011 11.31 11.32 10.79 484,442 4/15/2011 11.26 11.51 11.19 732,196 4/14/2011 11.31 11.68 11.28 693,203 4/13/2011 11.68 11.90 11.59 554,961 4/12/2011 11.81 12.03 11.78 520,287 4/11/2011 12.00 12.48 11.99 964,816 4/8/2011 12.50 12.91 12.49 365,687 4/7/2011 12.79 12.93 12.70 337,819 4/6/2011 12.65 12.69 12.46 251,202 4/5/2011 12.42 12.52 12.27 327,845 4/4/2011 12.32 12.58 12.27 418,950 4/1/2011 12.52 12.64 12.49 232,345 3/31/2011 12.57 12.65 12.51 174,102 3/30/2011 12.58 12.70 12.48 326,703 3/29/2011 12.58 12.78 12.51 337,802 3/28/2011 12.74 12.88 12.56 466,779 3/25/2011 12.55 12.58 12.30 381,302 3/24/2011 12.33 12.41 12.15 246,173 3/23/2011 12.17 12.21 12.05 188,971 3/22/2011 12.13 12.14 12.05 263,651 3/21/2011 12.05 12.21 11.99 421,575 3/18/2011 12.01 12.18 12.00 505,578 3/17/2011 12.01 12.25 12.00 476,516 3/16/2011 12.06 12.39 12.06 520,187 3/15/2011 12.30 12.50 12.11 594,025 3/14/2011 12.43 12.64 12.34 446,900 3/11/2011 12.67 13.16 12.64 699,641 3/10/2011 13.58 14.10 13.51 993,873 3/9/2011 13.68 13.74 13.40 448,482 3/8/2011 13.39 13.39 13.23 351,147 3/7/2011 13.24 13.32 13.10 519,890 3/4/2011 13.18 13.25 13.10 405,726 3/3/2011 13.14 13.25 13.00 438,678 3/2/2011 12.97 12.97 12.76 346,791 3/1/2011 12.78 13.05 12.77 333,283 2/28/2011 12.91 12.95 12.76 384,041 2/25/2011 12.70 12.70 12.43 305,062 2/24/2011 12.35 12.41 12.26 315,328 2/23/2011 12.31 12.36 12.21 269,425 2/22/2011 12.22 12.37 12.21 326,221 2/18/2011 12.33 12.36 12.26 254,345 2/17/2011 12.27 12.29 12.20 236,398 2/16/2011 12.25 12.30 12.17 262,537 2/15/2011 12.17 12.36 12.15 406,268 2/14/2011 12.20 12.31 12.12 302,958 2/11/2011 12.09 12.22 12.00 507,416 2/10/2011 12.13 12.44 12.00 652,363 2/9/2011 12.42 12.55 12.31 379,822 2/8/2011 12.49 12.57 12.26 427,173 2/7/2011 12.24 12.27 12.08 501,121 2/4/2011 12.02 12.19 11.99 400,008 2/3/2011 12.10 12.13 11.92 338,268 2/2/2011 11.99 12.14 11.94 293,293 2/1/2011 12.03 12.09 11.86 323,742 1/31/2011 12.05 12.14 11.88 316,094 1/28/2011 11.97 12.13 11.81 362,530 1/27/2011 12.06 12.11 11.65 613,806 1/26/2011 11.76 12.39 11.75 1,082,148 1/25/2011 12.30 12.55 12.15 700,674 1/24/2011 12.51 12.70 11.50 1,463,424 1/21/2011 13.50 13.91 13.40 436,327 1/20/2011 13.83 13.93 13.74 221,433 1/19/2011 13.72 14.00 13.71 317,046 1/18/2011 13.91 14.12 13.88 385,972 1/14/2011 14.03 14.12 13.98 239,424 1/13/2011 13.94 14.20 13.93 441,835 1/12/2011 14.11 14.37 14.10 454,626 1/11/2011 14.02 14.15 13.97 254,334 1/10/2011 14.08 14.25 14.05 375,435 1/7/2011 14.21 14.21 14.00 272,592 1/6/2011 14.10 14.35 14.10 234,395 1/5/2011 14.29 14.31 14.11 248,268 1/4/2011 14.13 14.37 14.13 298,272 1/3/2011 14.36 14.39 14.24 176,748 12/31/2010 14.24 14.35 14.22 162,646 12/30/2010 14.29 14.33 14.15 257,863 12/29/2010 14.35 14.54 14.30 204,777 12/28/2010 14.45 14.54 14.40 133,058 12/27/2010 14.50 14.58 14.37 145,699 12/23/2010 14.36 14.53 14.33 125,388 12/22/2010 14.49 14.69 14.47 282,054 12/21/2010 14.47 14.49 14.30 222,080 12/20/2010 14.30 14.37 14.23 214,870 12/17/2010 14.28 14.30 14.03 511,839 12/16/2010 14.21 14.25 14.15 258,607 12/15/2010 14.25 14.44 14.17 256,539 12/14/2010 14.45 14.50 14.25 356,522 12/13/2010 14.28 14.50 14.10 491,411 12/10/2010 14.84 14.90 14.40 693,846 12/9/2010 14.36 14.39 14.25 330,205 12/8/2010 14.25 14.30 14.10 254,025 12/7/2010 14.17 14.33 14.02 474,100 12/6/2010 14.00 14.04 13.94 238,514 12/3/2010 14.00 14.04 13.90 350,354 12/2/2010 14.00 14.05 13.93 236,129 12/1/2010 13.93 14.18 13.88 297,043 11/30/2010 14.02 14.09 13.90 230,219 11/29/2010 14.02 14.14 13.88 200,675 11/26/2010 14.02 14.04 13.92 75,060 11/24/2010 14.03 14.03 13.90 232,172 11/23/2010 13.90 13.97 13.76 209,978 11/22/2010 13.89 13.94 13.77 153,357 11/19/2010 13.84 13.88 13.79 138,297 11/18/2010 13.84 13.94 13.80 184,015 11/17/2010 13.77 13.85 13.58 193,916 11/16/2010 13.60 13.81 13.51 284,865 11/15/2010 13.73 13.83 13.65 192,693 11/12/2010 13.62 13.89 13.60 298,449 11/11/2010 13.77 13.98 13.75 361,601 11/10/2010 13.95 13.99 13.77 332,421 11/9/2010 13.79 14.14 13.79 356,517 11/8/2010 14.01 14.14 13.97 250,709 11/5/2010 14.07 14.12 13.90 360,573 11/4/2010 13.96 14.14 13.77 478,982 11/3/2010 13.66 13.87 13.60 339,896 11/2/2010 13.80 14.03 13.78 243,565 11/1/2010 13.84 14.03 13.77 286,060 10/29/2010 13.84 13.90 13.66 133,676 10/28/2010 13.72 13.93 13.69 158,647 10/27/2010 13.86 14.00 13.79 219,616 10/26/2010 14.02 14.05 13.90 142,089 10/25/2010 13.92 14.05 13.89 158,412 10/22/2010 14.01 14.05 13.80 244,534 10/21/2010 13.89 14.04 13.78 180,646 10/20/2010 13.86 13.99 13.80 136,284 10/19/2010 13.84 14.03 13.77 170,417 10/18/2010 14.01 14.01 13.92 160,578 10/15/2010 13.92 14.03 13.81 193,760 10/14/2010 13.96 14.00 13.87 261,026 10/13/2010 13.92 14.00 13.78 272,733 10/12/2010 13.79 13.84 13.58 174,615 10/11/2010 13.72 13.79 13.65 139,248 10/8/2010 13.73 13.77 13.52 205,983 10/7/2010 13.56 13.63 13.51 149,669 10/6/2010 13.48 13.51 13.26 293,076 10/5/2010 13.30 13.74 13.24 580,268 10/4/2010 13.62 13.81 13.45 464,194 10/1/2010 13.97 13.98 13.81 129,147 9/30/2010 13.91 13.98 13.79 170,283 9/29/2010 13.90 13.92 13.71 152,000 9/28/2010 13.81 13.85 13.65 251,616 9/27/2010 13.75 13.93 13.72 157,168 9/24/2010 13.83 13.99 13.71 278,640 9/23/2010 13.77 13.97 13.59 220,274 9/22/2010 13.69 13.96 13.68 227,935 9/21/2010 13.81 14.05 13.81 230,928 9/20/2010 14.01 14.18 13.89 274,979 9/17/2010 13.94 13.95 13.71 299,665 9/16/2010 13.78 13.82 13.65 186,473 9/15/2010 13.80 13.88 13.61 203,644 9/14/2010 13.72 13.95 13.69 405,655 9/13/2010 14.01 14.50 13.80 446,362 9/10/2010 14.56 14.58 14.43 453,554 9/9/2010 14.42 14.45 14.34 175,407 9/8/2010 14.29 14.48 14.20 333,145 9/7/2010 14.25 14.44 14.17 254,586 9/3/2010 14.23 14.29 14.09 290,129 9/2/2010 14.12 14.30 13.99 222,682 9/1/2010 14.27 14.34 14.15 251,298 8/31/2010 14.02 14.15 13.85 322,259 8/30/2010 13.90 14.20 13.90 221,675 8/27/2010 14.20 14.23 13.72 229,695 8/26/2010 13.83 13.97 13.79 212,835 8/25/2010 13.83 13.87 13.50 216,761 8/24/2010 13.59 13.85 13.59 315,161 8/23/2010 13.85 14.33 13.82 242,161 8/20/2010 14.05 14.15 13.85 242,212 8/19/2010 13.98 14.27 13.95 216,473 8/18/2010 14.29 14.43 13.98 213,135 8/17/2010 14.04 14.17 13.95 244,219 8/16/2010 14.01 14.13 13.95 362,748 8/13/2010 14.13 14.42 14.10 250,190 8/12/2010 14.40 14.58 14.32 283,511 8/11/2010 14.63 14.68 14.40 437,054 8/10/2010 14.64 14.98 14.50 405,604 8/9/2010 15.03 15.51 15.00 329,918 8/6/2010 15.38 15.65 15.15 585,395 8/5/2010 15.69 16.10 15.12 768,828 8/4/2010 16.55 16.59 16.31 157,264 8/3/2010 16.36 16.41 16.02 122,851 8/2/2010 16.24 16.30 16.01 169,272 7/30/2010 16.04 16.37 15.94 183,412 7/29/2010 16.20 16.37 15.95 112,251 7/28/2010 16.15 16.35 16.06 145,508 7/27/2010 16.06 16.40 16.05 178,628 7/26/2010 16.36 16.42 16.23 129,551 7/23/2010 16.29 16.32 15.81 196,755 7/22/2010 16.00 16.04 15.85 202,645 7/21/2010 15.78 16.20 15.75 132,542 7/20/2010 16.08 16.11 15.78 101,359 7/19/2010 15.91 15.96 15.69 98,510 7/16/2010 15.72 16.08 15.70 153,628 7/15/2010 16.08 16.35 15.93 105,664 7/14/2010 16.28 16.51 16.19 89,090 7/13/2010 16.42 16.45 15.99 155,841 7/12/2010 15.86 16.14 15.80 180,674 7/9/2010 16.04 16.18 15.95 119,962 7/8/2010 16.01 16.40 15.85 169,579 7/7/2010 16.10 16.10 15.55 216,812 7/6/2010 15.52 15.78 15.36 240,281 7/2/2010 15.32 15.68 15.29 120,112 7/1/2010 15.46 15.60 15.01 253,411 6/30/2010 15.56 15.94 15.52 120,302 6/29/2010 15.58 16.11 15.42 301,091 6/28/2010 16.08 16.41 16.00 161,793 6/25/2010 16.26 16.46 16.04 472,402 6/24/2010 16.05 16.34 16.04 119,699 6/23/2010 16.20 16.35 16.13 153,329 6/22/2010 16.23 16.50 16.22 136,208 6/21/2010 16.21 16.55 16.11 201,589 6/18/2010 16.49 16.52 16.25 169,522 6/17/2010 16.29 16.44 16.18 127,575 6/16/2010 16.38 16.41 16.07 254,447 6/15/2010 16.24 16.56 16.22 220,298 6/14/2010 16.29 16.68 16.10 483,462 6/11/2010 16.49 16.53 16.05 141,882 6/10/2010 16.71 16.72 16.44 216,833 6/9/2010 16.19 16.53 16.01 268,062 6/8/2010 16.04 16.31 15.92 192,854 6/7/2010 16.09 16.55 16.07 198,865 6/4/2010 16.29 16.59 16.24 289,320 6/3/2010 16.75 17.21 16.68 246,208 6/2/2010 16.76 16.78 16.51 213,340 6/1/2010 16.65 17.00 16.37 317,185 5/28/2010 16.57 16.96 16.51 139,425 5/27/2010 16.89 16.89 16.55 177,803 5/26/2010 16.28 16.60 16.10 211,396 5/25/2010 16.01 16.05 15.68 357,455 5/24/2010 16.13 16.61 16.11 177,038 5/21/2010 16.35 16.40 15.33 348,523 5/20/2010 15.87 16.31 15.70 375,505 5/19/2010 16.41 16.73 16.08 336,767 5/18/2010 16.98 17.57 16.82 173,104 5/17/2010 17.27 17.32 16.71 263,351 5/14/2010 16.78 17.00 16.66 199,559 5/13/2010 16.90 17.13 16.45 284,639 5/12/2010 16.42 16.89 16.42 812,414 5/11/2010 17.29 17.49 16.38 241,301 5/10/2010 16.97 17.56 16.78 476,860 5/7/2010 16.41 16.77 15.99 505,797 5/6/2010 16.21 18.00 12.86 904,802 5/5/2010 17.70 18.20 17.67 167,614 5/4/2010 18.22 18.28 17.76 180,228 5/3/2010 18.40 18.47 18.12 170,414 4/30/2010 18.25 18.68 18.21 176,508 4/29/2010 18.50 18.91 18.50 165,557 4/28/2010 18.73 18.91 18.54 208,691 4/27/2010 18.77 18.90 18.55 170,734 4/26/2010 18.88 18.95 18.61 272,786 4/23/2010 18.67 18.75 18.45 329,939 4/22/2010 18.64 18.71 18.31 270,832 4/21/2010 18.50 18.50 18.22 224,058 4/20/2010 18.25 18.25 17.58 343,356 4/19/2010 17.56 17.64 17.41 121,510 4/16/2010 17.58 17.80 17.50 149,509 4/15/2010 17.66 17.75 17.55 111,303 4/14/2010 17.56 17.61 17.38 173,241 4/13/2010 17.48 17.50 17.18 140,516 4/12/2010 17.22 17.27 17.12 136,492 4/9/2010 17.20 17.24 17.11 163,886 4/8/2010 17.11 17.21 17.11 133,214 4/7/2010 17.18 17.25 17.03 238,059 4/6/2010 17.25 17.45 17.21 171,906 4/5/2010 17.43 17.46 17.10 147,643 4/1/2010 17.02 17.45 17.00 306,976 3/31/2010 17.30 17.54 17.25 202,893 3/30/2010 17.42 17.54 17.28 141,798 3/29/2010 17.36 17.78 17.28 151,834 3/26/2010 17.60 17.79 17.56 234,829 3/25/2010 17.56 17.85 17.45 278,012 3/24/2010 17.39 17.50 17.21 242,663 3/23/2010 17.24 17.34 17.15 279,781 3/22/2010 17.22 17.32 17.00 189,585 3/19/2010 17.19 17.24 17.00 399,241 3/18/2010 17.11 17.20 17.04 138,595 3/17/2010 17.12 17.31 17.11 120,943 3/16/2010 17.24 17.45 17.17 209,085 3/15/2010 17.35 17.53 17.14 257,720 3/12/2010 17.27 17.87 17.21 367,207 3/11/2010 17.78 17.87 17.61 432,157 3/10/2010 18.04 18.11 17.70 344,746 3/9/2010 17.86 18.00 17.76 307,789 3/8/2010 17.84 18.00 17.74 250,295 3/5/2010 17.95 17.98 17.56 256,856 3/4/2010 17.52 17.80 17.39 187,825 3/3/2010 17.68 17.91 17.55 167,623 3/2/2010 17.75 17.75 17.44 293,907 3/1/2010 17.44 17.52 17.08 464,197 2/26/2010 17.05 17.17 16.89 362,189 2/25/2010 17.01 17.01 16.30 289,573 2/24/2010 16.43 16.43 16.28 124,481 2/23/2010 16.27 16.44 16.21 317,451 2/22/2010 16.28 16.51 16.26 183,050 2/19/2010 16.44 16.48 16.29 114,585 2/18/2010 16.34 16.40 16.09 154,683 2/17/2010 16.16 16.23 16.10 274,089 2/16/2010 16.10 16.25 15.99 156,613 2/12/2010 16.08 16.18 15.95 241,064 2/11/2010 16.07 16.26 15.91 287,937 2/10/2010 16.26 16.30 15.97 127,371 2/9/2010 16.05 16.22 15.96 141,720 2/8/2010 16.00 16.26 15.98 149,674 2/5/2010 16.10 16.16 15.80 259,966 2/4/2010 15.94 16.30 15.88 161,783 2/3/2010 16.33 16.40 16.20 217,416 2/2/2010 16.31 16.39 16.14 138,372 2/1/2010 16.20 16.30 16.03 185,207 1/29/2010 16.00 16.39 16.00 161,320 1/28/2010 16.21 16.44 16.01 115,206 1/27/2010 16.36 16.48 16.26 127,232 1/26/2010 16.34 16.45 16.00 291,799 1/25/2010 16.10 16.19 15.93 202,697 1/22/2010 15.71 15.92 15.61 186,298 1/21/2010 15.84 16.25 15.75 199,919 1/20/2010 16.25 16.29 15.80 160,323 1/19/2010 16.10 16.27 15.99 159,368 1/15/2010 15.99 16.12 15.78 169,960 1/14/2010 16.03 16.16 16.00 95,072 1/13/2010 16.08 16.16 15.91 123,194 1/12/2010 15.97 16.13 15.88 135,808 1/11/2010 15.98 16.43 15.96 224,699 1/8/2010 16.30 16.35 16.20 150,837 1/7/2010 16.28 16.30 15.95 234,410 1/6/2010 16.05 16.21 15.87 236,577 1/5/2010 15.93 16.09 15.47 354,580 1/4/2010 15.60 15.74 15.52 159,758 12/31/2009 15.33 15.64 15.33 105,906 12/30/2009 15.60 15.60 15.48 148,674 12/29/2009 15.57 15.64 15.26 111,342 12/28/2009 15.28 15.57 15.25 201,821 12/24/2009 15.40 15.58 15.35 79,892 12/23/2009 15.40 15.46 15.22 170,153 12/22/2009 15.22 15.29 15.01 150,534 12/21/2009 15.22 15.57 15.18 148,571 12/18/2009 15.42 15.48 15.20 281,604 12/17/2009 15.25 15.27 14.79 381,082 12/16/2009 15.20 15.43 15.15 148,292 12/15/2009 15.19 15.51 15.13 255,357 12/14/2009 15.46 15.91 15.41 250,653 12/11/2009 15.79 15.99 15.31 394,656 12/10/2009 16.17 16.50 16.05 302,577 12/9/2009 16.41 16.53 15.91 407,419 12/8/2009 16.46 16.54 16.39 152,239 12/7/2009 16.54 16.59 16.32 234,073 12/4/2009 16.39 16.40 16.06 176,505 12/3/2009 15.97 16.26 15.96 181,396 12/2/2009 16.07 16.18 15.91 163,840 12/1/2009 15.86 16.24 15.81 347,699 11/30/2009 16.07 16.09 15.76 261,346 11/27/2009 15.81 15.95 15.74 162,541 11/25/2009 15.88 16.19 15.82 210,466 11/24/2009 15.83 15.98 15.70 189,502 11/23/2009 15.90 16.33 15.84 286,614 11/20/2009 16.09 16.30 15.90 283,929 11/19/2009 16.37 16.47 16.07 292,161 11/18/2009 16.26 16.30 15.78 204,410 11/17/2009 15.95 16.10 15.81 182,585 11/16/2009 15.99 16.00 15.46 178,572 11/13/2009 15.49 15.67 15.20 126,569 11/12/2009 15.29 15.72 15.27 166,830 11/11/2009 15.68 15.77 15.36 270,728 11/10/2009 15.30 15.77 15.16 272,891 11/9/2009 15.23 15.24 14.57 323,692 11/6/2009 14.53 14.75 14.39 285,299 11/5/2009 14.51 14.51 13.65 346,580 11/4/2009 13.54 13.80 13.50 156,930 11/3/2009 13.52 13.61 13.22 193,872 11/2/2009 13.51 13.59 13.09 300,556 10/30/2009 13.28 13.71 13.20 464,414 10/29/2009 13.71 13.75 13.50 97,899 10/28/2009 13.63 14.09 13.60 116,711 10/27/2009 14.03 14.24 13.86 89,412 10/26/2009 13.89 14.21 13.81 99,972 10/23/2009 14.04 14.39 13.90 169,298 10/22/2009 14.34 14.36 14.04 130,587 10/21/2009 14.03 14.40 14.00 153,433 10/20/2009 14.11 14.17 13.88 142,853 10/19/2009 14.14 14.16 13.77 199,401 10/16/2009 13.77 13.83 13.39 162,916 10/15/2009 13.49 13.65 13.44 259,250 10/14/2009 13.67 13.93 13.56 183,167 10/13/2009 13.81 13.81 13.60 184,220 10/12/2009 13.71 13.86 13.64 98,979 10/9/2009 13.65 13.95 13.63 102,069 10/8/2009 13.95 14.00 13.77 143,485 10/7/2009 13.81 13.83 13.67 73,825 10/6/2009 13.70 13.97 13.59 125,157 10/5/2009 13.78 14.18 13.51 147,008 10/2/2009 13.56 13.83 13.39 193,070 10/1/2009 13.70 13.98 13.61 174,964 9/30/2009 14.01 14.10 13.90 138,773 9/29/2009 14.03 14.16 14.00 94,932 9/28/2009 14.05 14.16 13.85 100,122 9/25/2009 13.82 13.98 13.78 73,684 9/24/2009 13.87 14.23 13.85 131,950 9/23/2009 14.09 14.32 14.09 80,444 9/22/2009 14.31 14.33 14.19 98,144 9/21/2009 14.23 14.28 14.05 95,194 9/18/2009 14.13 14.30 14.12 289,215 9/17/2009 14.23 14.39 14.18 107,635 9/16/2009 14.26 14.36 14.10 122,089 9/15/2009 14.24 14.25 14.06 114,898 9/14/2009 14.20 14.25 13.98 109,690 9/11/2009 14.17 14.18 13.91 191,510 9/10/2009 14.51 14.66 14.39 242,884 9/9/2009 14.53 14.55 14.25 233,492 9/8/2009 14.44 14.50 14.27 101,909 9/4/2009 14.31 14.34 13.89 110,373 9/3/2009 14.08 14.09 13.67 196,050 9/2/2009 13.86 14.06 13.72 364,773 9/1/2009 14.08 14.60 13.81 335,139 8/31/2009 14.26 14.34 14.13 140,686 8/28/2009 14.32 14.65 14.10 138,988 8/27/2009 14.56 14.61 14.20 73,879 8/26/2009 14.54 14.62 14.32 132,340 8/25/2009 14.33 14.55 14.07 233,361 8/24/2009 14.18 14.45 14.00 174,929 8/21/2009 14.35 14.47 14.28 185,370 8/20/2009 14.25 14.50 13.95 116,671 8/19/2009 14.18 14.22 13.84 108,520 8/18/2009 13.97 14.14 13.87 176,746 8/17/2009 13.97 14.26 13.95 220,622 8/14/2009 14.37 14.67 14.20 179,279 8/13/2009 14.86 14.97 14.50 192,577 8/12/2009 14.85 15.06 14.50 249,356 8/11/2009 14.57 14.79 13.97 277,642 8/10/2009 14.73 15.25 14.25 372,622 8/7/2009 14.49 14.56 13.61 328,382 8/6/2009 13.53 13.90 13.16 162,330 8/5/2009 13.41 13.72 13.18 166,720 8/4/2009 13.62 13.74 13.31 181,018 8/3/2009 13.72 13.72 13.15 202,766 7/31/2009 13.13 13.54 13.11 94,435 7/30/2009 13.34 13.68 13.27 130,815 7/29/2009 13.30 13.38 13.10 112,774 7/28/2009 13.21 13.25 12.91 180,671 7/27/2009 13.13 13.36 12.96 92,387 7/24/2009 13.23 13.49 12.82 124,829 7/23/2009 13.43 13.70 13.33 164,875 7/22/2009 13.44 13.69 13.22 92,948 7/21/2009 13.36 13.55 13.16 105,961 7/20/2009 13.46 13.54 13.08 115,744 7/17/2009 13.37 13.72 13.17 188,268 7/16/2009 13.61 13.66 13.13 140,814 7/15/2009 13.33 13.35 12.80 128,040 7/14/2009 12.79 12.83 12.54 73,546 7/13/2009 12.69 12.83 12.38 143,037 7/10/2009 12.37 12.38 12.14 83,458 7/9/2009 12.29 12.42 12.21 98,435 7/8/2009 12.32 12.42 11.93 169,176 7/7/2009 11.95 12.24 11.93 114,790 7/6/2009 12.15 12.30 12.00 102,771 7/2/2009 12.11 12.57 12.11 108,598 7/1/2009 12.74 13.00 12.63 126,711 6/30/2009 12.56 12.98 12.27 377,599 6/29/2009 12.85 13.00 12.53 151,237 6/26/2009 12.88 12.94 12.31 392,550 6/25/2009 12.58 12.61 12.15 138,770 6/24/2009 12.21 12.50 12.15 132,076 6/23/2009 12.15 12.53 12.07 93,655 6/22/2009 12.24 12.53 12.24 115,523 6/19/2009 12.42 13.15 12.39 237,742 6/18/2009 12.88 13.02 12.65 100,555 6/17/2009 12.71 13.03 12.60 136,370 6/16/2009 12.60 13.24 12.18 329,545 6/15/2009 13.06 13.55 12.90 168,382 6/12/2009 13.59 13.59 13.14 121,354 6/11/2009 13.52 13.83 13.50 144,256 6/10/2009 14.01 14.04 13.80 237,121 6/9/2009 13.85 14.19 13.84 392,718 6/8/2009 14.02 14.25 13.81 189,036 6/5/2009 13.89 13.95 13.52 196,532 6/4/2009 13.49 13.60 13.10 158,930 6/3/2009 13.07 13.07 12.90 223,771 6/2/2009 13.03 13.20 12.78 224,006 6/1/2009 12.90 12.93 12.55 171,884 5/29/2009 12.48 12.48 12.12 125,210 5/28/2009 12.23 12.30 11.90 93,697 5/27/2009 12.16 12.29 12.05 116,414 5/26/2009 12.35 12.38 11.74 186,473 5/22/2009 11.79 11.99 11.75 95,744 5/21/2009 11.91 11.93 11.51 161,272 5/20/2009 11.74 11.93 11.70 141,706 5/19/2009 11.69 11.84 11.50 189,605 5/18/2009 11.85 11.86 11.24 197,944 5/15/2009 11.29 11.49 11.22 109,864 5/14/2009 11.35 11.38 11.04 202,830 5/13/2009 11.04 11.30 11.02 147,816 5/12/2009 11.28 11.35 11.08 155,914 5/11/2009 11.28 11.47 11.14 197,643 5/8/2009 11.65 11.65 11.18 298,060 5/7/2009 11.00 11.99 10.90 335,371 5/6/2009 11.72 11.76 11.50 219,589 5/5/2009 11.47 11.51 11.07 171,375 5/4/2009 11.29 11.29 10.83 166,971 5/1/2009 10.81 11.05 10.67 221,149 4/30/2009 10.70 11.06 10.70 202,343 4/29/2009 10.89 11.08 10.66 132,565 4/28/2009 10.61 10.90 10.54 182,850 4/27/2009 10.62 10.88 10.53 185,421 4/24/2009 10.94 11.21 10.72 196,412 4/23/2009 10.95 11.05 10.75 233,698 4/22/2009 10.89 11.10 10.73 227,690 4/21/2009 10.86 10.98 10.43 172,139 4/20/2009 10.45 10.92 10.34 209,608 4/17/2009 10.99 11.22 10.82 247,305 4/16/2009 11.15 11.19 10.96 321,376 4/15/2009 11.08 11.25 10.91 234,469 4/14/2009 11.27 11.59 11.02 194,962 4/13/2009 11.58 11.78 11.35 218,807 4/9/2009 11.71 11.88 11.56 147,931 4/8/2009 11.49 11.89 11.37 282,879 4/7/2009 11.76 12.13 11.61 192,635 4/6/2009 12.06 12.85 11.96 331,173 4/3/2009 12.96 12.99 12.30 246,790 4/2/2009 12.46 12.60 11.98 301,048 4/1/2009 11.99 12.06 11.26 183,877 3/31/2009 11.54 11.89 11.48 175,627 3/30/2009 11.46 11.68 11.25 177,336 3/27/2009 11.74 12.00 11.73 215,193 3/26/2009 12.08 12.22 11.83 258,871 3/25/2009 11.92 12.00 11.30 222,025 3/24/2009 11.25 11.76 11.17 177,586 3/23/2009 11.76 11.76 10.80 289,284 3/20/2009 10.72 10.96 10.37 283,398 3/19/2009 10.84 11.10 10.52 139,394 3/18/2009 11.02 11.19 10.74 206,320 3/17/2009 11.00 11.00 10.35 155,971 3/16/2009 10.38 10.81 10.33 191,506 3/13/2009 10.32 10.45 10.10 236,436 3/12/2009 10.11 10.12 9.64 299,580 3/11/2009 9.83 10.25 9.62 440,522 3/10/2009 10.21 10.25 9.50 465,153 3/9/2009 9.31 9.69 9.20 294,144 3/6/2009 9.53 9.55 9.07 417,542 3/5/2009 9.22 9.54 9.16 228,632 3/4/2009 9.45 9.64 9.03 239,068 3/3/2009 9.20 9.49 9.02 318,001 3/2/2009 9.30 9.75 9.28 286,916 2/27/2009 9.70 9.93 9.55 217,246 2/26/2009 9.91 10.25 9.71 255,062 2/25/2009 9.67 9.90 9.27 396,119 2/24/2009 9.73 9.79 9.26 234,704 2/23/2009 9.32 10.02 9.27 833,094 2/20/2009 9.54 9.75 9.25 284,369 2/19/2009 9.47 9.69 9.40 237,318 2/18/2009 9.49 9.60 9.31 271,901 2/17/2009 9.26 9.37 9.00 260,181 2/13/2009 9.24 9.40 9.07 411,059 2/12/2009 9.29 9.33 9.05 263,095 2/11/2009 9.24 9.40 8.98 274,738 2/10/2009 9.12 9.45 9.05 169,101 2/9/2009 9.25 9.31 9.20 392,238 2/6/2009 9.25 9.42 9.20 472,127 2/5/2009 9.36 9.63 9.18 386,465 2/4/2009 9.66 10.02 9.65 215,444 2/3/2009 9.81 9.85 9.50 204,240 2/2/2009 9.70 9.99 9.32 339,883 1/30/2009 9.74 10.04 9.70 281,711 1/29/2009 9.92 10.25 9.70 385,636 1/28/2009 10.20 10.37 10.13 478,608 1/27/2009 10.23 10.54 9.93 166,213 1/26/2009 10.03 10.26 9.89 135,274 1/23/2009 10.09 10.19 9.94 154,367 1/22/2009 10.01 10.23 9.96 151,011 1/21/2009 10.28 10.28 10.00 205,924 1/20/2009 9.97 10.33 9.97 199,180 1/16/2009 10.33 10.61 10.05 170,683 1/15/2009 10.52 10.56 10.01 183,992 1/14/2009 10.22 10.41 10.01 210,276 1/13/2009 10.33 10.49 10.26 161,602 1/12/2009 10.43 10.66 10.30 188,120 1/9/2009 10.51 11.14 10.49 238,905 1/8/2009 11.06 11.11 10.80 161,693 1/7/2009 11.10 11.57 11.00 180,331 1/6/2009 11.57 11.90 11.41 154,952 1/5/2009 11.39 11.42 11.01 167,831 1/2/2009 11.26 11.31 10.96 101,021 12/31/2008 11.08 11.11 10.45 290,638 12/30/2008 10.77 10.88 10.64 170,010 12/29/2008 10.64 10.73 10.54 141,462 12/26/2008 10.66 10.73 10.30 114,274 12/24/2008 10.37 10.75 10.33 97,173 12/23/2008 10.63 10.75 10.42 180,187 12/22/2008 10.51 11.91 10.20 445,230 12/19/2008 11.88 12.25 11.46 312,190 12/18/2008 11.78 11.97 11.50 276,365 12/17/2008 11.74 12.00 11.50 126,428 12/16/2008 11.87 11.90 11.41 167,732 12/15/2008 11.57 11.95 11.45 210,044 12/12/2008 11.73 11.99 10.76 276,824 12/11/2008 11.08 12.00 10.91 224,952 12/10/2008 12.34 12.40 11.90 204,467 12/9/2008 11.85 12.50 11.65 189,932 12/8/2008 12.04 12.22 11.50 235,977 12/5/2008 11.60 11.64 10.65 245,885 12/4/2008 11.17 11.68 10.89 186,950 12/3/2008 11.23 11.33 10.75 207,835 12/2/2008 11.05 11.11 10.50 242,657 12/1/2008 10.62 11.63 10.60 280,988 11/28/2008 11.63 11.63 11.11 122,063 11/26/2008 11.30 11.40 10.50 329,140 11/25/2008 10.69 10.69 10.28 283,580 11/24/2008 10.25 10.34 9.72 307,659 11/21/2008 9.59 9.59 8.76 471,791 11/20/2008 9.31 10.16 9.25 363,857 11/19/2008 10.33 11.71 10.33 402,201 11/18/2008 11.73 12.29 11.50 253,329 11/17/2008 12.14 12.62 12.13 219,463 11/14/2008 12.42 12.99 12.40 226,490 11/13/2008 12.72 12.72 11.80 352,728 11/12/2008 12.43 12.84 12.42 226,138 11/11/2008 12.65 12.90 12.50 174,755 11/10/2008 12.89 13.57 12.61 270,629 11/7/2008 13.08 13.33 12.79 391,093 11/6/2008 13.15 13.70 12.70 319,609 11/5/2008 13.80 14.10 13.77 260,269 11/4/2008 13.87 14.25 13.60 257,336 11/3/2008 14.11 14.30 13.95 170,281 10/31/2008 14.24 14.24 13.63 373,058 10/30/2008 14.00 14.21 13.38 357,903 10/29/2008 13.84 14.18 13.80 212,812 10/28/2008 14.10 14.10 13.01 433,240 10/27/2008 13.39 14.01 13.39 356,702 10/24/2008 13.77 14.25 13.43 291,471 10/23/2008 14.20 14.79 14.00 296,487 10/22/2008 14.51 15.25 14.36 239,799 10/21/2008 14.81 15.10 14.62 157,066 10/20/2008 14.92 14.93 14.01 200,239 10/17/2008 14.36 15.75 14.36 420,907 10/16/2008 15.93 15.99 14.37 358,607 10/15/2008 14.42 15.26 14.00 294,063 10/14/2008 15.24 15.45 14.90 461,786 10/13/2008 14.82 14.88 13.56 382,777 10/10/2008 13.35 13.64 12.50 663,810 10/9/2008 13.00 14.10 12.80 370,148 10/8/2008 13.64 14.40 13.60 396,485 10/7/2008 14.24 14.68 14.15 335,312 10/6/2008 14.48 15.03 13.91 381,950 10/3/2008 14.99 15.51 14.99 219,674 10/2/2008 15.16 15.40 15.08 251,359 10/1/2008 15.33 15.50 15.10 262,455 9/30/2008 15.46 15.67 15.03 345,966 9/29/2008 15.18 15.45 15.04 221,834 9/26/2008 15.23 15.35 15.00 213,309 9/25/2008 15.20 15.30 15.11 410,076 9/24/2008 15.06 15.51 15.06 189,218 9/23/2008 15.40 15.88 15.32 326,417 9/22/2008 15.88 16.75 15.76 337,846 9/19/2008 16.63 16.63 16.20 494,199 9/18/2008 16.38 16.38 15.38 845,055 9/17/2008 15.37 15.54 15.01 578,529 9/16/2008 15.42 15.50 15.00 350,067 9/15/2008 15.19 15.45 14.80 211,317 9/12/2008 15.29 15.49 15.03 244,929 9/11/2008 15.17 15.86 15.01 460,368 9/10/2008 16.17 16.40 16.01 460,905 9/9/2008 16.23 16.66 16.23 321,811 9/8/2008 16.53 16.69 16.16 268,635 9/5/2008 16.06 16.36 15.83 270,936 9/4/2008 16.28 16.49 16.16 263,467 9/3/2008 16.49 16.61 16.24 223,852 9/2/2008 16.42 16.55 16.26 151,092 8/29/2008 16.27 16.40 15.88 191,859 8/28/2008 15.95 16.45 15.86 519,064 8/27/2008 16.33 16.58 16.01 184,020 8/26/2008 16.39 16.61 16.20 124,434 8/25/2008 16.29 16.79 16.14 133,330 8/22/2008 16.81 16.96 16.44 270,838 8/21/2008 16.45 16.63 16.27 221,300 8/20/2008 16.55 16.99 16.27 347,753 8/19/2008 16.18 16.21 16.04 197,969 8/18/2008 16.14 16.28 16.04 140,780 8/15/2008 16.22 16.35 15.96 205,334 8/14/2008 16.02 16.13 15.81 121,192 8/13/2008 15.92 16.06 15.62 196,579 8/12/2008 15.73 15.79 15.47 246,445 8/11/2008 15.60 15.93 15.37 331,302 8/8/2008 15.60 15.65 15.08 512,478 8/7/2008 15.46 15.47 15.10 363,309 8/6/2008 15.38 15.58 15.18 302,155 8/5/2008 15.59 16.20 15.00 1,371,813 8/4/2008 16.96 17.13 16.51 402,475 8/1/2008 16.56 16.71 16.28 227,152 7/31/2008 16.39 16.46 15.95 369,807 7/30/2008 16.25 16.94 16.24 250,129 7/29/2008 16.88 16.95 16.57 157,083 7/28/2008 16.70 16.74 16.50 147,988 7/25/2008 16.64 16.90 16.56 267,752 7/24/2008 16.82 16.97 16.52 232,592 7/23/2008 16.74 16.84 16.50 236,811 7/22/2008 16.62 16.65 16.01 210,682 7/21/2008 16.19 16.35 15.79 162,498 7/18/2008 16.27 16.40 16.14 206,999 7/17/2008 16.29 16.35 15.79 236,958 7/16/2008 16.17 16.18 15.05 331,936 7/15/2008 15.22 15.66 15.10 436,122 7/14/2008 15.50 15.65 15.01 627,244 7/11/2008 14.87 15.20 13.94 1,127,299 7/10/2008 15.41 15.53 15.13 271,066 7/9/2008 15.37 15.79 15.34 193,213 7/8/2008 15.68 15.69 15.24 336,720 7/7/2008 15.33 15.46 15.12 465,509 7/3/2008 15.30 15.45 15.12 285,339 7/2/2008 15.30 15.45 15.17 616,451 7/1/2008 15.29 15.50 15.10 370,660 6/30/2008 15.47 15.59 15.11 531,064 6/27/2008 15.36 15.38 15.04 391,931 6/26/2008 15.25 15.35 15.12 420,705 6/25/2008 15.47 15.80 15.25 316,295 6/24/2008 15.25 15.34 15.11 401,201 6/23/2008 15.36 15.95 15.32 261,811 6/20/2008 15.77 16.31 15.66 791,641 6/19/2008 15.98 16.04 15.35 473,688 6/18/2008 15.39 15.70 15.18 363,857 6/17/2008 15.63 16.03 15.33 437,789 6/16/2008 16.03 16.08 15.25 444,862 6/13/2008 15.17 15.39 14.97 587,698 6/12/2008 15.35 16.00 15.31 658,866 6/11/2008 15.63 16.13 15.63 520,873 6/10/2008 16.26 16.34 16.05 352,274 6/9/2008 16.13 16.43 16.01 310,374 6/6/2008 16.23 16.54 16.23 311,246 6/5/2008 16.62 16.67 16.39 330,041 6/4/2008 16.38 16.64 16.33 226,583 6/3/2008 16.49 16.74 16.20 471,429 6/2/2008 16.34 16.65 16.25 352,616 5/30/2008 16.65 16.78 16.41 473,768 5/29/2008 16.74 16.77 16.16 693,129 5/28/2008 16.25 16.49 16.19 380,107 5/27/2008 16.27 16.56 16.05 548,270 5/23/2008 16.45 16.58 16.31 276,748 5/22/2008 16.66 16.70 16.54 261,429 5/21/2008 16.62 16.86 16.46 452,708 5/20/2008 16.46 16.63 16.31 360,005 5/19/2008 16.32 16.65 16.24 571,141 5/16/2008 16.37 16.37 16.06 580,681 5/15/2008 16.15 16.28 16.00 676,883 5/14/2008 16.25 16.63 16.21 553,491 5/13/2008 16.50 17.04 16.46 674,987 5/12/2008 16.93 17.09 15.98 1,233,455 5/9/2008 16.09 16.16 15.91 679,701 5/8/2008 16.11 16.62 15.88 1,271,695 5/7/2008 16.30 17.45 16.20 1,672,269 5/6/2008 16.92 18.75 16.89 1,443,484 5/5/2008 18.37 18.41 17.90 384,641 5/2/2008 18.08 18.09 17.80 228,332 5/1/2008 17.70 17.91 17.55 207,183 4/30/2008 17.65 17.96 17.55 385,734 4/29/2008 17.86 17.91 17.57 384,995 4/28/2008 17.59 18.03 17.57 346,098 4/25/2008 17.69 17.95 17.63 333,808 4/24/2008 17.81 18.06 17.60 377,294 4/23/2008 17.98 18.25 17.79 545,392 4/22/2008 18.13 18.65 18.02 594,616 4/21/2008 18.75 18.98 18.60 216,263 4/18/2008 18.97 19.08 18.73 290,893 4/17/2008 18.78 18.95 18.66 163,671 4/16/2008 19.00 19.20 18.75 238,787 4/15/2008 18.99 19.07 18.65 376,664 4/14/2008 18.98 19.11 18.94 172,493 4/11/2008 18.91 19.33 18.89 208,361 4/10/2008 19.00 19.30 18.98 347,520 4/9/2008 19.24 19.86 19.22 529,766 4/8/2008 19.76 19.77 19.08 701,606 4/7/2008 19.22 19.33 18.90 724,309 4/4/2008 18.44 18.64 18.24 265,196 4/3/2008 18.51 18.81 18.38 307,584 4/2/2008 18.53 19.16 18.43 356,201 4/1/2008 18.74 18.89 18.60 316,571 3/31/2008 18.61 18.86 18.25 251,000 3/28/2008 18.26 18.66 18.25 354,643 3/27/2008 18.25 19.10 18.20 522,060 3/26/2008 18.83 18.95 18.55 442,330 3/25/2008 18.80 19.48 18.74 635,955 3/24/2008 19.38 19.38 18.79 625,589 3/20/2008 18.61 19.16 18.52 618,532 3/19/2008 18.78 19.19 18.78 390,526 3/18/2008 18.72 18.81 18.14 386,349 3/17/2008 18.30 18.55 17.65 350,540 3/14/2008 18.16 18.67 17.97 450,164 3/13/2008 18.58 18.65 18.16 610,687 3/12/2008 18.60 18.85 18.47 1,119,027 3/11/2008 18.16 18.34 17.70 892,200 3/10/2008 17.48 18.00 17.44 272,900 3/7/2008 17.60 17.90 17.20 564,165 3/6/2008 17.33 17.80 17.32 169,800 3/5/2008 17.77 17.87 17.61 328,056 3/4/2008 17.86 17.95 17.33 265,900 3/3/2008 17.57 17.84 17.44 264,700 2/29/2008 17.70 17.93 17.56 294,200 2/28/2008 17.75 17.84 17.25 235,323 2/27/2008 17.59 17.95 17.50 349,300 2/26/2008 17.66 18.09 17.63 613,151 2/25/2008 17.80 17.85 17.53 307,500 2/22/2008 17.78 17.78 17.12 544,350 2/21/2008 17.06 17.23 16.99 409,617 2/20/2008 16.99 17.15 16.96 357,900 2/19/2008 17.20 17.50 16.98 488,800 2/15/2008 16.84 17.13 16.75 228,650 2/14/2008 17.01 17.25 16.82 668,306 2/13/2008 16.83 16.84 16.25 401,570 2/12/2008 16.29 16.93 16.25 616,700 2/11/2008 15.31 15.50 15.11 112,100 2/8/2008 15.32 15.42 14.99 74,500 2/7/2008 15.30 15.53 14.97 151,200 2/6/2008 15.09 15.50 15.06 72,700 2/5/2008 15.16 15.54 15.14 121,300 2/4/2008 15.60 15.80 15.33 244,200 2/1/2008 15.40 15.44 14.99 135,500 1/31/2008 14.98 15.10 14.50 189,600 1/30/2008 14.70 14.79 14.40 235,300 1/29/2008 14.75 14.75 14.26 118,275 1/28/2008 14.35 14.35 13.76 129,100 1/25/2008 13.97 14.15 13.67 119,670 1/24/2008 13.73 14.56 13.66 272,337 1/23/2008 14.51 14.52 13.76 169,700 1/22/2008 14.25 14.62 13.38 152,900 1/18/2008 13.93 14.32 13.63 202,800 1/17/2008 14.44 14.75 14.39 92,300 1/16/2008 14.67 15.01 13.99 228,425 1/15/2008 14.11 14.11 13.35 158,860 1/14/2008 13.80 14.10 13.80 109,600 1/11/2008 13.92 14.11 13.79 105,200 1/10/2008 14.13 14.17 13.78 93,500 1/9/2008 14.06 14.25 13.72 90,200 1/8/2008 14.29 14.50 14.04 169,659 1/7/2008 14.45 14.67 14.25 96,100 1/4/2008 14.25 14.59 14.20 122,800 1/3/2008 14.41 14.83 14.35 122,600 1/2/2008 14.66 14.82 14.36 110,500 12/31/2007 14.76 14.95 14.68 100,170 12/28/2007 14.90 15.13 14.75 78,600 12/27/2007 14.68 15.40 14.68 107,750 12/26/2007 15.31 15.42 15.02 111,700 12/24/2007 15.25 15.33 14.57 171,200 12/21/2007 14.69 14.90 14.48 314,100 12/20/2007 14.60 14.93 14.48 247,311 12/19/2007 14.72 14.83 14.57 118,800 12/18/2007 14.74 14.76 14.19 211,200 12/17/2007 13.95 14.28 13.95 154,000 12/14/2007 14.21 14.61 14.12 166,700 12/13/2007 14.72 14.72 14.40 135,500 12/12/2007 14.71 15.34 14.48 148,100 12/11/2007 14.97 15.53 14.95 119,200 12/10/2007 15.30 15.32 15.12 88,100 12/7/2007 15.20 15.25 15.09 197,505 12/6/2007 15.17 15.22 14.95 208,717 12/5/2007 15.12 15.37 14.98 121,036 12/4/2007 15.11 15.49 15.10 196,800 12/3/2007 15.64 15.84 15.51 97,970 11/30/2007 15.76 15.82 15.62 124,400 11/29/2007 15.58 15.70 15.50 82,200 11/28/2007 15.64 15.75 15.42 126,300 11/27/2007 15.34 15.42 15.00 136,520 11/26/2007 15.31 15.31 14.85 197,530 11/23/2007 15.18 15.28 14.90 80,801 11/21/2007 15.02 15.06 14.46 318,000 11/20/2007 14.76 14.83 14.40 223,100 11/19/2007 14.60 15.11 14.50 335,226 11/16/2007 15.24 15.24 14.75 204,201 11/15/2007 14.90 15.15 14.77 92,400 11/14/2007 15.21 15.42 15.09 111,600 11/13/2007 15.34 15.45 15.13 124,600 11/12/2007 15.24 15.53 14.84 137,955 11/9/2007 14.89 15.00 14.41 131,800 11/8/2007 14.75 14.80 14.54 86,600 11/7/2007 14.65 14.93 14.62 150,500 11/6/2007 15.12 15.15 14.71 129,000 11/5/2007 14.85 14.97 14.70 125,100 11/2/2007 14.92 15.06 14.75 157,600 11/1/2007 14.83 15.30 14.81 259,400 10/31/2007 15.20 15.32 15.01 166,200 10/30/2007 15.22 15.22 14.94 160,400 10/29/2007 14.99 15.34 14.94 102,400 10/26/2007 15.24 15.39 15.05 101,600 10/25/2007 15.17 15.57 15.13 99,100 10/24/2007 15.40 15.48 15.14 247,600 10/23/2007 15.30 15.43 15.15 167,400 10/22/2007 15.25 15.29 14.65 262,100 10/19/2007 14.77 15.20 14.63 200,800 10/18/2007 15.12 15.12 14.85 238,400 10/17/2007 14.95 15.04 14.88 153,000 10/16/2007 14.85 14.92 14.76 176,900 10/15/2007 14.93 15.01 14.81 276,700 10/12/2007 14.95 15.36 14.87 361,200 10/11/2007 15.21 15.52 15.15 74,300 10/10/2007 15.40 15.72 15.35 95,900 10/9/2007 15.42 15.60 15.34 91,400 10/8/2007 15.57 15.70 15.49 43,100 10/5/2007 15.59 15.65 15.34 100,500 10/4/2007 15.35 15.52 15.30 117,100 10/3/2007 15.36 15.70 15.29 109,200 10/2/2007 15.76 15.82 15.56 120,700 10/1/2007 15.57 15.69 15.02 227,900 9/28/2007 15.08 15.16 14.99 146,600 9/27/2007 15.08 15.17 14.99 139,600 9/26/2007 15.02 15.11 14.85 126,200 9/25/2007 14.83 15.03 14.81 89,800 9/24/2007 15.03 15.45 14.99 172,100 9/21/2007 15.50 15.59 15.22 462,300 9/20/2007 15.11 15.25 14.27 733,800 9/19/2007 14.35 14.83 14.34 328,500 9/18/2007 14.56 14.61 14.09 284,900 9/17/2007 14.09 14.20 14.07 129,800 9/14/2007 14.21 14.21 13.96 180,400 9/13/2007 14.05 14.12 13.97 221,200 9/12/2007 13.97 14.76 13.90 564,000 9/11/2007 14.83 15.07 14.77 168,400 9/10/2007 14.95 15.32 14.73 230,000 9/7/2007 15.15 15.41 14.81 533,700 9/6/2007 15.46 15.50 15.21 124,900 9/5/2007 15.18 15.28 15.06 153,500 9/4/2007 15.23 15.25 14.99 225,800 8/31/2007 15.15 15.35 14.94 265,600 8/30/2007 14.80 15.13 14.75 241,800 8/29/2007 15.01 15.06 14.82 180,000 8/28/2007 14.81 15.16 14.52 388,700 8/27/2007 14.80 14.93 14.76 191,800 8/24/2007 14.84 14.93 14.78 125,100 8/23/2007 14.94 15.08 14.91 130,300 8/22/2007 14.92 14.95 14.68 223,700 8/21/2007 14.56 14.61 14.42 350,800 8/20/2007 14.55 14.62 14.10 350,700 8/17/2007 14.42 14.65 14.24 239,300 8/16/2007 14.20 14.20 13.49 299,000 8/15/2007 13.89 14.18 13.88 273,500 8/14/2007 14.06 14.50 14.03 269,400 8/13/2007 14.50 15.16 14.48 336,700 8/10/2007 14.88 15.00 14.11 325,200 8/9/2007 14.36 14.78 14.12 613,403 8/8/2007 14.59 14.80 14.31 838,100 8/7/2007 14.64 14.76 14.31 230,600 8/6/2007 14.80 14.90 14.42 385,800 8/3/2007 14.49 15.26 14.44 488,600 8/2/2007 14.80 15.90 14.80 587,000 8/1/2007 14.52 15.05 14.52 567,000 7/31/2007 15.00 15.23 14.84 222,200 7/30/2007 14.92 15.07 14.59 226,100 7/27/2007 15.01 15.33 15.00 161,600 7/26/2007 15.33 15.74 15.08 243,700 7/25/2007 15.84 16.19 15.77 149,900 7/24/2007 15.97 16.14 15.77 402,000 7/23/2007 16.15 16.24 15.85 162,500 7/20/2007 16.01 16.40 16.00 510,100 7/19/2007 16.44 16.58 16.36 65,400 7/18/2007 16.45 16.45 16.27 113,600 7/17/2007 16.47 16.54 16.39 83,500 7/16/2007 16.41 16.47 16.30 132,600 7/13/2007 16.47 16.48 16.34 134,900 7/12/2007 16.48 16.53 16.37 152,900 7/11/2007 16.44 16.55 16.27 274,500 7/10/2007 16.51 16.69 16.36 250,100 7/9/2007 16.53 16.63 16.48 162,000 7/6/2007 16.52 16.60 16.30 235,200 7/5/2007 16.31 16.32 16.10 276,200 7/3/2007 16.11 16.14 16.04 184,900 7/2/2007 16.11 16.12 15.85 258,800 6/29/2007 15.99 16.40 15.89 335,800 6/28/2007 16.26 16.27 15.75 447,200 6/27/2007 15.95 16.01 15.58 815,200 6/26/2007 16.07 16.45 16.05 241,700 6/25/2007 16.38 16.73 16.07 219,900 6/22/2007 16.43 16.68 16.40 183,200 6/21/2007 16.71 16.90 16.51 243,200 6/20/2007 16.89 17.43 16.77 213,900 6/19/2007 17.27 17.38 17.11 103,900 6/18/2007 17.38 17.50 17.09 138,800 6/15/2007 17.21 17.36 17.08 177,900 6/14/2007 17.04 17.10 16.92 106,500 6/13/2007 17.09 17.38 16.91 172,713 6/12/2007 17.40 17.62 17.35 191,100 6/11/2007 17.70 17.90 17.63 97,900 6/8/2007 17.85 17.90 17.64 74,400 6/7/2007 17.72 18.01 17.69 131,900 6/6/2007 17.89 17.94 17.66 110,800 6/5/2007 17.89 18.03 17.73 89,500 6/4/2007 18.04 18.04 17.55 205,100 6/1/2007 17.69 17.87 17.57 185,400 5/31/2007 17.51 17.86 17.47 263,900 5/30/2007 17.66 17.77 17.55 208,700 5/29/2007 17.75 17.99 17.73 137,000 5/25/2007 17.81 17.89 17.68 99,900 5/24/2007 17.65 18.06 17.60 157,200 5/23/2007 17.95 18.23 17.93 94,100 5/22/2007 18.14 18.40 18.02 132,700 5/21/2007 18.34 18.40 17.95 101,600 5/18/2007 18.09 18.19 17.90 103,400 5/17/2007 17.95 18.10 17.81 103,300 5/16/2007 18.01 18.10 17.70 104,700 5/15/2007 17.83 18.45 17.77 236,000 5/14/2007 18.28 18.38 18.19 175,200 5/11/2007 18.18 18.28 17.97 135,900 5/10/2007 17.99 18.32 17.83 205,700 5/9/2007 18.38 18.48 17.73 339,700 5/8/2007 17.90 17.90 17.50 326,800 5/7/2007 17.75 18.16 17.51 293,600 5/4/2007 18.22 18.45 18.03 392,800 5/3/2007 18.47 18.60 17.82 707,600 5/2/2007 17.05 17.30 16.98 174,800 5/1/2007 17.03 17.04 16.85 173,300 4/30/2007 17.01 17.16 16.98 277,000 4/27/2007 17.12 17.18 17.03 172,300 4/26/2007 17.11 17.25 17.09 140,400 4/25/2007 17.12 17.25 17.10 198,100 4/24/2007 17.12 17.16 17.00 237,100 4/23/2007 17.00 17.03 16.78 219,200 4/20/2007 16.87 16.95 16.46 204,100 4/19/2007 16.45 16.53 16.35 131,500 4/18/2007 16.42 16.49 16.30 117,900 4/17/2007 16.40 16.44 16.18 277,500 4/16/2007 16.34 16.73 16.14 730,200 4/13/2007 16.61 16.90 16.55 455,200 4/12/2007 16.88 16.94 16.66 286,500 4/11/2007 16.82 16.93 16.47 730,000 4/10/2007 16.15 16.18 16.00 109,700 4/9/2007 16.08 16.12 16.01 102,700 4/5/2007 16.08 16.15 16.04 142,200 4/4/2007 16.18 16.41 16.12 134,800 4/3/2007 16.37 16.57 16.29 164,600 4/2/2007 16.23 16.48 16.15 285,800 3/30/2007 16.30 16.60 16.05 392,100 3/29/2007 16.52 16.60 16.07 589,900 3/28/2007 15.94 15.98 15.76 260,600 3/27/2007 15.82 16.00 15.60 193,800 3/26/2007 15.90 16.00 15.71 241,800 3/23/2007 15.69 15.78 15.65 115,200 3/22/2007 15.76 15.80 15.61 131,600 3/21/2007 15.75 15.82 15.56 263,600 3/20/2007 15.59 15.70 15.51 225,100 3/19/2007 15.68 15.80 15.53 180,400 3/16/2007 15.60 15.73 15.50 402,500 3/15/2007 15.66 15.86 15.59 131,900 3/14/2007 15.70 15.84 15.55 243,700 3/13/2007 15.58 15.89 15.53 201,900 3/12/2007 16.05 16.21 15.86 164,900 3/9/2007 15.93 16.21 15.85 279,600 3/8/2007 16.10 16.22 16.02 115,000 3/7/2007 16.05 16.07 15.90 179,700 3/6/2007 16.01 16.18 15.82 165,800 3/5/2007 15.82 16.02 15.71 228,904 3/2/2007 15.81 16.00 15.79 159,200 3/1/2007 15.94 16.25 15.77 230,700 2/28/2007 15.90 16.12 15.80 209,400 2/27/2007 16.02 16.20 15.90 170,400 2/26/2007 16.20 16.42 16.19 167,584 2/23/2007 16.32 16.48 16.26 138,800 2/22/2007 16.33 16.40 16.14 116,200 2/21/2007 16.20 16.28 16.04 133,200 2/20/2007 16.22 16.33 15.85 184,500 2/16/2007 16.07 16.20 15.99 120,500 2/15/2007 16.07 16.19 16.02 184,000 2/14/2007 16.11 16.30 16.10 172,275 2/13/2007 16.05 16.50 16.02 225,520 2/12/2007 16.40 16.45 16.20 120,789 2/9/2007 16.14 16.27 16.11 85,700 2/8/2007 16.18 16.30 16.10 80,200 2/7/2007 16.20 16.29 16.10 159,000 2/6/2007 16.22 16.28 16.11 233,900 2/5/2007 16.02 16.21 15.96 153,100 2/2/2007 16.19 16.22 16.09 54,900 2/1/2007 16.01 16.17 15.98 75,200 1/31/2007 16.08 16.15 15.93 85,100 1/30/2007 16.08 16.13 16.03 78,700 1/29/2007 15.98 16.19 15.93 90,900 1/26/2007 15.93 16.26 15.84 253,300 1/25/2007 16.20 16.30 16.08 117,900 1/24/2007 16.20 16.28 16.08 51,800 1/23/2007 16.09 16.32 16.05 178,700 1/22/2007 16.32 16.40 16.21 89,100 1/19/2007 16.39 16.41 16.11 158,000 1/18/2007 16.14 16.36 16.05 215,200 1/17/2007 16.34 16.57 16.28 321,600 1/16/2007 16.33 16.66 16.25 120,800 1/12/2007 16.45 16.63 16.25 245,400 1/11/2007 16.36 16.39 15.91 217,400 1/10/2007 15.99 16.11 15.85 203,800 1/9/2007 16.08 16.28 16.01 185,500 1/8/2007 16.19 16.32 16.00 197,000 1/5/2007 16.09 16.29 16.05 148,500 1/4/2007 16.29 16.34 16.05 117,600 1/3/2007 16.18 16.45 16.08 156,400 12/29/2006 16.30 16.46 16.19 207,200 12/28/2006 16.44 16.51 16.33 123,500 12/27/2006 16.45 16.57 16.41 113,200 12/26/2006 16.37 16.56 16.17 305,900 12/22/2006 16.36 16.54 16.07 197,600 12/21/2006 16.49 16.61 16.29 139,300 12/20/2006 16.54 16.67 16.42 239,000 12/19/2006 16.41 16.45 16.28 274,400 12/18/2006 16.47 16.85 16.35 186,800 12/15/2006 16.69 16.80 16.59 254,700 12/14/2006 16.71 16.85 16.66 305,300 12/13/2006 16.69 16.94 16.64 315,500 12/12/2006 16.91 17.15 16.80 199,300 12/11/2006 17.00 17.09 16.70 167,700 12/8/2006 16.73 16.80 16.56 185,200 12/7/2006 16.56 16.65 16.40 245,200 12/6/2006 16.36 16.95 16.31 229,200 12/5/2006 17.00 17.20 16.28 882,700 12/4/2006 16.14 16.21 15.95 230,400 12/1/2006 15.99 16.05 15.75 155,300 11/30/2006 15.94 16.05 15.80 149,200 11/29/2006 15.98 16.13 15.85 97,500 11/28/2006 15.93 16.00 15.70 194,300 11/27/2006 15.90 15.92 15.65 310,200 11/24/2006 15.94 16.03 15.85 24,300 11/22/2006 15.93 15.96 15.81 112,900 11/21/2006 15.94 16.05 15.80 70,100 11/20/2006 16.00 16.11 15.76 82,500 11/17/2006 15.82 16.10 15.70 193,800 11/16/2006 16.05 16.15 15.96 137,700 11/15/2006 16.15 16.22 15.91 155,800 11/14/2006 16.10 16.18 15.75 136,800 11/13/2006 16.00 16.22 15.90 115,600 11/10/2006 16.18 16.22 15.91 75,300 11/9/2006 16.07 16.49 16.02 85,500 11/8/2006 16.45 16.64 16.20 86,300 11/7/2006 16.40 16.61 16.22 117,400 11/6/2006 16.31 16.33 16.01 99,200 11/3/2006 16.20 16.20 15.95 81,900 11/2/2006 16.04 16.23 15.96 125,300 11/1/2006 16.29 16.76 16.25 157,500 10/31/2006 16.67 17.00 16.53 155,600 10/30/2006 16.95 17.00 16.60 85,700 10/27/2006 16.75 17.14 16.72 92,300 10/26/2006 16.86 16.93 16.67 86,500 10/25/2006 16.82 17.03 16.70 64,600 10/24/2006 16.82 17.15 16.69 103,400 10/23/2006 17.00 17.38 16.99 181,400 10/20/2006 17.19 17.60 17.19 255,400 10/19/2006 17.01 17.02 16.38 151,300 10/18/2006 16.48 16.82 16.41 100,000 10/17/2006 16.68 16.81 16.59 92,500 10/16/2006 16.95 17.19 16.89 88,100 10/13/2006 17.11 17.24 16.85 217,100 10/12/2006 16.89 16.90 16.57 82,300 10/11/2006 16.49 16.71 16.25 74,500 10/10/2006 16.75 16.78 16.62 60,500 10/9/2006 16.65 16.73 16.51 34,900 10/6/2006 16.65 16.83 16.57 152,400 10/5/2006 16.83 16.86 16.45 135,100 10/4/2006 16.42 16.53 16.04 173,700 10/3/2006 16.37 16.43 16.10 137,100 10/2/2006 16.41 16.59 16.34 118,000 9/29/2006 16.43 16.82 16.43 183,300 9/28/2006 16.69 16.82 16.44 81,400 9/27/2006 16.61 16.64 16.38 102,100 9/26/2006 16.75 16.80 16.52 114,600 9/25/2006 16.78 16.93 16.51 97,500 9/22/2006 16.57 16.60 16.31 71,200 9/21/2006 16.60 16.96 16.46 119,000 9/20/2006 16.84 17.10 16.66 134,500 9/19/2006 16.61 16.94 16.28 196,700 9/18/2006 16.93 17.23 16.87 142,600 9/15/2006 17.00 17.22 16.85 222,000 9/14/2006 16.77 17.05 16.70 128,900 9/13/2006 16.81 16.95 16.77 211,600 9/12/2006 17.02 17.17 16.86 279,700 9/11/2006 17.10 17.48 17.05 184,700 9/8/2006 17.30 17.46 17.25 201,000 9/7/2006 17.29 17.36 16.87 423,200 9/6/2006 16.98 17.15 16.91 224,200 9/5/2006 17.01 17.20 16.95 358,700 9/1/2006 17.00 17.45 16.98 299,600 8/31/2006 17.28 17.50 16.00 787,600 8/30/2006 15.53 15.79 15.40 134,800 8/29/2006 15.49 15.55 15.35 255,900 8/28/2006 15.42 15.61 15.36 285,300 8/25/2006 15.54 15.80 15.49 110,600 8/24/2006 15.73 15.89 15.59 147,900 8/23/2006 15.72 15.95 15.63 134,600 8/22/2006 15.85 15.95 15.82 186,900 8/21/2006 15.92 15.95 15.76 91,900 8/18/2006 15.90 16.05 15.84 280,400 8/17/2006 15.89 16.19 15.79 325,300 8/16/2006 16.12 16.28 16.05 235,500 8/15/2006 16.15 16.35 16.12 109,900 8/14/2006 16.13 16.30 15.99 142,600 8/11/2006 15.92 15.97 15.64 77,200 8/10/2006 15.80 15.96 15.50 133,300 8/9/2006 15.65 16.15 15.63 106,100 8/8/2006 15.87 16.22 15.81 189,300 8/7/2006 16.11 16.30 16.00 105,200 8/4/2006 16.36 16.69 16.07 82,700 8/3/2006 16.52 16.53 16.10 92,500 8/2/2006 16.35 16.45 16.10 141,000 8/1/2006 16.14 16.27 15.89 103,900 7/31/2006 16.32 16.58 16.20 90,900 7/28/2006 16.50 16.57 16.19 90,200 7/27/2006 16.12 16.52 15.94 105,800 7/26/2006 16.46 16.69 16.30 72,800 7/25/2006 16.63 16.77 16.44 143,900 7/24/2006 16.78 16.97 16.48 120,700 7/21/2006 16.46 16.56 16.10 145,200 7/20/2006 16.50 16.96 16.43 110,500 7/19/2006 16.80 16.91 16.29 120,000 7/18/2006 16.28 16.41 15.89 75,100 7/17/2006 16.17 16.52 16.01 128,100 7/14/2006 16.50 16.65 16.00 165,300 7/13/2006 16.32 16.67 16.25 83,900 7/12/2006 16.65 17.25 16.62 93,400 7/11/2006 17.19 17.25 16.62 98,800 7/10/2006 16.96 17.25 16.94 159,700 7/7/2006 16.90 17.13 16.81 103,200 7/6/2006 16.99 17.57 16.92 122,800 7/5/2006 17.25 17.49 16.87 251,700 7/3/2006 17.44 17.48 16.81 110,000 6/30/2006 16.89 17.26 16.75 428,800 6/29/2006 17.02 17.05 16.27 168,000 6/28/2006 16.34 16.39 16.02 172,700 6/27/2006 16.33 16.70 16.27 232,000 6/26/2006 16.54 16.59 16.39 188,800 6/23/2006 16.45 16.51 16.21 160,300 6/22/2006 16.41 16.50 16.23 198,600 6/21/2006 16.42 16.65 16.28 225,900 6/20/2006 16.34 16.64 16.23 165,200 6/19/2006 16.55 16.89 16.43 201,700 6/16/2006 16.77 16.96 16.60 392,600 6/15/2006 16.74 17.00 16.46 368,300 6/14/2006 16.32 16.90 16.06 445,100 6/13/2006 16.23 16.75 15.51 1,055,900 6/12/2006 17.00 17.79 16.79 526,400 6/9/2006 17.56 17.92 17.44 129,000 6/8/2006 17.85 18.00 17.53 220,100 6/7/2006 17.92 18.29 17.86 169,800 6/6/2006 18.12 18.24 17.80 200,600 6/5/2006 18.26 18.44 17.90 273,200 6/2/2006 18.54 18.54 18.05 206,200 6/1/2006 18.13 18.15 17.85 163,400 5/31/2006 17.85 18.14 17.61 115,600 5/30/2006 17.88 18.33 17.81 186,400 5/26/2006 18.37 18.46 18.11 90,900 5/25/2006 18.24 18.25 17.90 197,900 5/24/2006 17.92 18.00 17.70 141,800 5/23/2006 17.90 18.16 17.85 292,800 5/22/2006 17.87 18.23 17.83 309,600 5/19/2006 17.96 18.02 17.66 176,700 5/18/2006 17.85 18.20 17.80 122,600 5/17/2006 18.10 18.24 17.91 114,000 5/16/2006 18.20 18.25 17.98 149,700 5/15/2006 17.98 18.09 17.85 216,500 5/12/2006 18.00 18.05 17.42 258,900 5/11/2006 17.92 18.10 17.87 218,200 5/10/2006 17.95 18.01 17.70 182,100 5/9/2006 17.73 18.05 17.71 219,100 5/8/2006 17.85 17.93 17.38 173,900 5/5/2006 17.47 17.52 17.20 162,900 5/4/2006 17.27 17.47 17.17 139,300 5/3/2006 17.45 17.57 17.21 145,900 5/2/2006 17.45 17.48 17.11 120,100 5/1/2006 17.20 17.51 17.15 190,600 4/28/2006 17.34 17.60 16.87 180,900 4/27/2006 17.37 17.50 16.94 165,400 4/26/2006 17.24 17.54 17.10 265,800 4/25/2006 17.14 17.39 16.95 358,500 4/24/2006 17.03 17.22 16.93 176,800 4/21/2006 17.13 17.26 17.03 339,900 4/20/2006 17.23 17.35 16.88 395,100 4/19/2006 17.22 17.24 16.94 209,700 4/18/2006 17.17 17.25 16.91 329,400 4/17/2006 17.05 17.14 16.85 204,400 4/13/2006 17.00 17.15 16.75 363,900 4/12/2006 16.95 17.15 16.85 200,900 4/11/2006 16.86 17.10 16.70 153,700 4/10/2006 16.95 17.25 16.67 477,200 4/7/2006 17.25 17.48 17.03 216,400 4/6/2006 17.34 17.37 16.91 295,500 4/5/2006 17.00 17.12 16.39 243,600 4/4/2006 16.50 16.76 16.30 123,900 4/3/2006 16.66 17.16 16.56 155,900 3/31/2006 16.90 16.96 16.75 163,000 3/30/2006 16.81 16.98 16.63 159,500 3/29/2006 16.95 17.00 16.80 179,200 3/28/2006 16.95 17.04 16.79 178,800 3/27/2006 16.96 17.00 16.71 79,000 3/24/2006 16.79 16.93 16.55 108,600 3/23/2006 16.88 16.98 16.59 110,600 3/22/2006 16.87 16.88 16.23 109,000 3/21/2006 16.43 16.67 16.38 155,100 3/20/2006 16.70 17.00 16.59 202,900 3/17/2006 16.95 17.02 16.81 342,900 3/16/2006 16.91 17.08 16.83 220,600 3/15/2006 16.94 17.00 16.70 181,800 3/14/2006 16.96 17.02 16.68 206,400 3/13/2006 16.79 16.95 16.78 203,600 3/10/2006 16.80 16.86 16.44 431,700 3/9/2006 16.50 16.70 16.25 327,900 3/8/2006 16.25 16.35 15.86 94,100 3/7/2006 16.01 16.29 15.90 186,600 3/6/2006 16.13 16.30 15.92 233,800 3/3/2006 16.31 16.93 16.30 304,900 3/2/2006 16.13 16.34 15.55 550,000 3/1/2006 15.47 15.63 14.91 229,900 2/28/2006 14.95 15.15 14.82 50,800 2/27/2006 15.04 15.09 14.71 37,500 2/24/2006 14.72 14.95 14.50 59,000 2/23/2006 14.58 15.19 14.58 88,800 2/22/2006 15.18 15.20 15.00 50,300 2/21/2006 15.11 15.29 14.82 94,600 2/17/2006 15.08 15.28 14.22 83,900 2/16/2006 15.17 15.17 14.97 102,100 2/15/2006 15.04 15.17 14.96 56,100 2/14/2006 15.02 15.38 14.88 94,300 2/13/2006 15.18 15.25 14.92 61,700 2/10/2006 15.23 15.49 15.14 92,700 2/9/2006 15.47 15.49 15.15 115,800 2/8/2006 15.25 15.25 14.68 121,600 2/7/2006 14.82 15.20 14.75 83,300 2/6/2006 15.01 15.18 14.72 157,100 2/3/2006 14.88 14.92 14.57 56,600 2/2/2006 14.80 14.94 14.48 116,400 2/1/2006 14.96 15.04 14.51 127,000 1/31/2006 14.65 14.80 14.62 114,600 1/30/2006 14.74 14.77 14.63 75,100 1/27/2006 14.73 15.13 14.68 78,200 1/26/2006 14.75 14.90 14.62 68,200 1/25/2006 14.90 14.90 14.69 93,600 1/24/2006 14.70 14.85 14.56 95,600 1/23/2006 14.64 14.85 14.58 80,400 1/20/2006 14.78 15.19 14.72 108,200 1/19/2006 15.31 15.90 15.00 192,600 1/18/2006 15.22 15.46 14.97 335,600 1/17/2006 15.02 15.07 14.76 218,300 1/13/2006 14.81 14.96 14.72 48,200 1/12/2006 14.86 15.01 14.62 156,500 1/11/2006 14.92 15.01 14.60 125,300 1/10/2006 14.90 15.05 14.75 186,400 1/9/2006 15.00 15.10 14.98 161,300 1/6/2006 15.00 15.07 14.76 238,400 1/5/2006 14.84 14.97 14.70 159,500 1/4/2006 14.90 14.96 14.60 199,000 1/3/2006 14.82 14.85 14.67 191,600 12/30/2005 14.68 14.68 14.44 97,200 12/29/2005 14.67 14.81 14.58 69,300 12/28/2005 14.72 14.74 14.25 136,400 12/27/2005 14.42 14.67 14.26 87,800 12/23/2005 14.50 14.69 14.48 73,700 12/22/2005 14.47 14.63 14.36 150,100 12/21/2005 14.48 14.65 14.37 149,800 12/20/2005 14.43 14.60 14.39 139,800 12/19/2005 14.39 14.52 14.02 170,100 12/16/2005 14.43 14.82 14.34 292,400 12/15/2005 14.70 14.77 14.54 206,400 12/14/2005 14.70 14.82 14.64 176,300 12/13/2005 14.78 14.83 14.64 118,300 12/12/2005 14.71 14.84 14.62 130,500 12/9/2005 14.70 14.73 14.55 101,900 12/8/2005 14.74 14.98 14.61 264,100 12/7/2005 14.70 14.75 14.51 135,800 12/6/2005 14.63 14.90 14.57 166,100 12/5/2005 14.69 14.85 14.40 273,200 12/2/2005 14.62 14.74 14.25 206,800 12/1/2005 14.59 14.74 13.81 987,200 11/30/2005 13.51 13.55 13.03 111,800 11/29/2005 13.18 13.31 13.13 42,500 11/28/2005 13.11 13.39 13.10 54,200 11/25/2005 13.39 13.39 13.09 11,600 11/23/2005 13.23 13.26 13.10 40,300 11/22/2005 13.26 13.34 12.76 156,400 11/21/2005 12.89 12.94 12.35 137,100 11/18/2005 12.93 13.00 12.62 62,300 11/17/2005 12.88 12.98 12.78 24,300 11/16/2005 12.83 12.99 12.62 37,800 11/15/2005 12.84 13.15 12.80 31,100 11/14/2005 13.08 13.25 12.97 29,400 11/11/2005 13.26 13.37 13.18 37,700 11/10/2005 13.30 13.44 12.75 65,800 11/9/2005 12.99 13.12 12.78 58,900 11/8/2005 12.81 12.93 12.74 76,800 11/7/2005 12.81 13.07 12.75 61,200 11/4/2005 12.98 13.23 12.82 77,400 11/3/2005 13.04 13.30 13.00 75,200 11/2/2005 12.99 13.19 12.83 187,100 11/1/2005 12.87 12.90 12.57 64,400 10/31/2005 12.75 12.87 12.59 70,400 10/28/2005 12.55 12.58 12.29 47,400 10/27/2005 12.46 12.69 12.22 53,900 10/26/2005 12.69 12.88 12.44 70,300 10/25/2005 12.75 12.87 12.49 61,900 10/24/2005 12.71 12.88 12.67 52,600 10/21/2005 12.61 12.87 12.51 46,300 10/20/2005 12.74 12.87 12.51 74,700 10/19/2005 12.87 12.87 12.37 76,100 10/18/2005 12.57 12.75 12.37 71,700 10/17/2005 12.81 13.00 12.54 84,400 10/14/2005 12.79 12.83 12.34 87,000 10/13/2005 12.33 12.49 12.20 41,400 10/12/2005 12.41 12.69 12.25 105,100 10/11/2005 12.62 12.89 12.57 70,000 10/10/2005 12.72 12.87 12.56 71,900 10/7/2005 12.68 12.77 12.62 61,300 10/6/2005 12.66 12.93 12.43 112,900 10/5/2005 12.67 12.89 12.59 87,300 10/4/2005 12.85 13.18 12.68 82,100 10/3/2005 12.98 13.18 12.89 131,000 9/30/2005 13.00 13.43 12.72 286,500 9/29/2005 12.98 13.06 12.52 57,000 9/28/2005 12.70 12.95 12.59 97,500 9/27/2005 12.78 13.03 12.60 108,000 9/26/2005 13.05 13.16 12.80 99,500 9/23/2005 12.81 13.03 12.60 44,200 9/22/2005 12.84 12.91 12.65 63,300 9/21/2005 12.77 13.09 12.68 69,900 9/20/2005 13.09 13.33 13.02 106,000 9/19/2005 13.18 13.26 13.08 47,900 9/16/2005 13.16 13.26 12.88 158,100 9/15/2005 13.19 13.21 13.02 38,100 9/14/2005 13.04 13.19 12.77 70,300 9/13/2005 12.98 13.25 12.73 117,900 9/12/2005 13.23 13.39 13.05 61,100 9/9/2005 13.24 13.47 13.10 105,400 9/8/2005 13.32 13.38 12.42 174,700 9/7/2005 13.29 13.80 13.00 392,600 9/6/2005 12.41 12.54 12.20 51,500 9/2/2005 12.27 12.62 12.24 23,200 9/1/2005 12.35 12.61 12.25 67,900 8/31/2005 12.63 12.63 12.14 100,900 8/30/2005 12.20 12.23 11.93 21,200 8/29/2005 12.17 12.25 11.89 36,800 8/26/2005 12.00 12.25 11.90 46,600 8/25/2005 12.11 12.21 11.84 49,800 8/24/2005 12.17 12.29 12.06 34,900 8/23/2005 12.19 12.39 12.10 46,800 8/22/2005 12.36 12.45 12.25 45,000 8/19/2005 12.26 12.37 12.17 29,600 8/18/2005 12.24 12.42 12.19 60,700 8/17/2005 12.39 12.43 12.12 32,700 8/16/2005 12.23 12.28 12.12 77,600 8/15/2005 12.37 12.42 12.21 61,000 8/12/2005 12.32 12.33 12.20 44,900 8/11/2005 12.32 12.40 12.22 56,100 8/10/2005 12.41 12.45 12.30 56,100 8/9/2005 12.40 12.40 12.29 119,100 8/8/2005 12.31 12.43 12.28 28,500 8/5/2005 12.28 12.40 12.15 65,500 8/4/2005 12.35 12.44 12.23 47,500 8/3/2005 12.44 12.48 12.20 138,800 8/2/2005 12.50 12.54 12.17 125,400 8/1/2005 12.12 12.31 12.12 56,200 7/29/2005 12.29 12.42 12.16 49,100 7/28/2005 12.40 12.46 12.09 57,500 7/27/2005 12.30 12.35 11.94 59,200 7/26/2005 12.25 12.34 12.03 67,400 7/25/2005 12.22 12.35 12.15 62,600 7/22/2005 12.34 12.34 11.75 100,200 7/21/2005 11.75 11.94 11.60 96,700 7/20/2005 11.95 12.01 11.59 76,100 7/19/2005 11.96 12.00 11.54 67,100 7/18/2005 11.54 11.77 11.45 89,700 7/15/2005 11.83 11.98 11.52 41,200 7/14/2005 11.61 11.95 11.51 63,800 7/13/2005 11.80 12.00 11.70 54,100 7/12/2005 11.93 12.32 11.93 96,100 7/11/2005 12.29 12.45 12.07 107,500 7/8/2005 12.15 12.25 11.85 102,400 7/7/2005 11.98 12.25 11.56 128,500 7/6/2005 11.84 11.92 11.70 118,300 7/5/2005 11.85 11.97 11.46 190,500 7/1/2005 11.67 11.67 11.28 220,800 6/30/2005 11.42 11.90 10.86 511,800 6/29/2005 10.36 10.45 10.20 106,000 6/28/2005 10.40 10.45 10.00 138,500 6/27/2005 10.07 10.13 9.98 50,800 6/24/2005 10.03 10.24 10.00 295,900 6/23/2005 10.19 10.32 10.10 83,600 6/22/2005 10.30 10.45 10.25 85,800 6/21/2005 10.26 10.41 10.26 78,600 6/20/2005 10.38 10.53 10.31 67,600 6/17/2005 10.48 10.68 10.40 98,700 6/16/2005 10.47 10.62 10.36 70,800 6/15/2005 10.42 10.45 10.35 71,500 6/14/2005 10.45 10.54 10.37 47,300 6/13/2005 10.43 10.67 10.36 88,600 6/10/2005 10.33 10.44 10.31 14,100 6/9/2005 10.38 10.46 10.25 36,600 6/8/2005 10.27 10.47 10.23 57,400 6/7/2005 10.45 10.56 10.45 35,200 6/6/2005 10.41 10.55 10.40 31,400 6/3/2005 10.35 10.56 10.29 40,400 6/2/2005 10.58 10.62 10.41 77,700 6/1/2005 10.50 10.89 10.46 59,000 5/31/2005 10.84 10.93 10.56 96,200 5/27/2005 10.55 10.69 10.45 43,500 5/26/2005 10.54 10.72 10.54 20,300 5/25/2005 10.61 10.82 10.34 65,200 5/24/2005 10.76 10.82 10.44 84,200 5/23/2005 10.48 10.58 10.30 85,600 5/20/2005 10.50 10.55 10.25 52,000 5/19/2005 10.55 10.61 10.43 41,900 5/18/2005 10.59 10.70 10.38 110,400 5/17/2005 10.64 10.64 10.43 76,000 5/16/2005 10.60 10.73 10.50 111,100 5/13/2005 10.57 10.62 10.25 86,100 5/12/2005 10.42 10.42 10.20 82,400 5/11/2005 10.32 10.60 10.21 244,200 5/10/2005 10.54 10.69 10.46 67,000 5/9/2005 10.70 10.83 10.60 67,100 5/6/2005 10.79 10.86 10.35 87,100 5/5/2005 10.42 10.45 10.05 97,600 5/4/2005 10.00 10.52 9.91 117,200 5/3/2005 10.30 10.40 10.14 137,500 5/2/2005 10.31 10.61 10.19 160,300 4/29/2005 10.69 10.70 10.45 141,400 4/28/2005 10.72 10.95 10.68 37,600 4/27/2005 10.95 10.99 10.50 187,700 4/26/2005 11.00 11.27 10.97 153,100 4/25/2005 11.35 11.42 11.25 73,600 4/22/2005 11.26 11.32 11.00 123,600 4/21/2005 11.31 11.38 11.12 69,700 4/20/2005 11.21 11.50 11.12 88,400 4/19/2005 11.40 11.59 11.35 60,000 4/18/2005 11.54 11.69 11.50 40,900 4/15/2005 11.55 12.04 11.55 38,200 4/14/2005 11.90 12.08 11.80 59,400 4/13/2005 12.02 12.08 11.98 64,400 4/12/2005 12.06 12.07 11.80 78,900 4/11/2005 12.07 12.22 11.93 58,200 4/8/2005 12.13 12.18 12.06 59,800 4/7/2005 12.17 12.17 11.88 60,600 4/6/2005 12.01 12.12 11.98 120,500 4/5/2005 12.12 12.18 12.04 201,000 4/4/2005 12.13 12.14 11.90 111,500 4/1/2005 11.81 12.00 11.68 45,200 3/31/2005 12.00 12.10 11.65 125,700 3/30/2005 12.08 12.08 11.75 35,600 3/29/2005 11.72 11.89 11.57 97,700 3/28/2005 11.91 11.95 11.70 101,500 3/24/2005 12.02 12.03 11.74 87,200 3/23/2005 11.78 11.93 11.76 48,100 3/22/2005 11.92 11.95 11.81 49,900 3/21/2005 12.01 12.10 11.95 62,700 3/18/2005 12.13 12.25 11.64 171,200 3/17/2005 12.31 12.58 12.25 23,200 3/16/2005 12.58 12.66 12.26 53,400 3/15/2005 12.57 12.73 12.41 34,400 3/14/2005 12.50 12.63 12.38 51,700 3/11/2005 12.36 12.78 12.18 121,100 3/10/2005 12.65 12.79 12.60 60,100 3/9/2005 12.65 12.94 12.60 69,300 3/8/2005 12.74 12.86 12.71 40,100 3/7/2005 12.86 12.86 12.51 290,000 3/4/2005 12.42 12.60 12.41 56,400 3/3/2005 12.43 12.55 12.40 42,000 3/2/2005 12.50 12.58 12.43 92,000 3/1/2005 12.45 12.77 12.44 83,500 2/28/2005 12.66 12.74 12.22 82,200 2/25/2005 12.38 12.65 12.15 99,900 2/24/2005 12.10 12.65 12.08 126,600 2/23/2005 12.35 12.70 12.02 170,800 2/22/2005 11.52 12.23 11.46 185,600 2/18/2005 12.07 12.18 12.06 56,400 2/17/2005 12.04 12.15 11.97 59,000 2/16/2005 12.02 12.10 11.88 163,500 2/15/2005 12.07 12.35 12.00 117,700 2/14/2005 12.25 12.40 12.25 62,300 2/11/2005 12.45 12.78 12.15 110,000 2/10/2005 12.19 12.40 12.10 88,900 2/9/2005 12.41 12.76 12.41 110,900 2/8/2005 12.79 12.80 12.59 71,600 2/7/2005 12.76 12.76 12.55 77,200 2/4/2005 12.65 12.67 12.56 106,500 2/3/2005 12.63 12.79 12.50 117,700 2/2/2005 12.83 12.95 12.71 59,300 2/1/2005 12.90 12.91 12.52 147,600 1/31/2005 12.60 12.60 12.36 108,200 1/28/2005 12.53 12.72 12.32 143,200 1/27/2005 12.51 12.56 12.36 122,100 1/26/2005 12.37 12.44 12.26 122,700 1/25/2005 12.35 12.50 12.32 171,200 1/24/2005 12.45 12.69 12.43 119,400 1/21/2005 12.65 12.75 12.55 58,400 1/20/2005 12.61 12.75 11.92 230,100 1/19/2005 12.15 12.41 12.15 114,500 1/18/2005 12.40 12.43 12.28 65,600 1/14/2005 12.47 12.47 12.25 106,800 1/13/2005 12.30 12.37 12.25 90,600 1/12/2005 12.38 12.45 12.27 95,900 1/11/2005 12.37 12.40 12.20 191,100 1/10/2005 12.25 12.31 12.00 310,600 1/7/2005 12.13 12.13 11.92 119,000 1/6/2005 11.92 12.00 11.85 53,900 1/5/2005 11.91 12.05 11.71 176,400 1/4/2005 11.90 12.04 11.85 89,500 1/3/2005 12.00 12.14 12.00 86,000 12/31/2004 12.13 12.15 12.01 71,500 12/30/2004 12.10 12.10 12.00 367,200 12/29/2004 12.00 12.04 11.93 227,400 12/28/2004 11.98 12.00 11.79 65,900 12/27/2004 11.91 12.13 11.84 97,300 12/23/2004 12.10 12.13 11.76 380,500 12/22/2004 11.77 11.95 11.74 244,400 12/21/2004 11.80 11.88 11.45 219,300 12/20/2004 11.50 11.62 11.26 193,400 12/17/2004 11.54 11.85 11.27 397,100 12/16/2004 11.76 11.95 11.68 204,000 12/15/2004 11.98 12.04 11.89 365,800 12/14/2004 11.98 12.04 11.87 68,900 12/13/2004 11.97 11.99 11.79 405,100 12/10/2004 11.90 12.02 11.81 90,500 12/9/2004 12.00 12.16 11.90 439,800 12/8/2004 12.16 12.28 12.15 90,400 12/7/2004 12.16 12.21 12.12 160,000 12/6/2004 12.16 12.26 12.10 199,100 12/3/2004 12.17 12.21 12.10 382,600 12/2/2004 12.12 12.22 12.00 353,900 12/1/2004 12.10 12.20 11.92 523,800 11/30/2004 12.00 12.09 11.85 155,200 11/29/2004 12.06 12.13 11.95 427,900 11/26/2004 12.01 12.15 11.83 111,000 11/24/2004 12.03 12.15 11.67 213,400 11/23/2004 12.04 12.50 11.40 2,198,000 11/22/2004 13.40 13.47 12.78 59,900 11/19/2004 12.88 13.07 12.80 27,500 11/18/2004 12.90 13.25 12.79 66,700 11/17/2004 13.34 13.39 13.25 49,700 11/16/2004 13.20 13.37 13.03 58,500 11/15/2004 13.13 13.15 12.80 73,900 11/12/2004 12.75 12.83 12.70 55,200 11/11/2004 12.75 12.84 12.70 76,700 11/10/2004 12.76 12.88 12.70 34,400 11/9/2004 12.78 12.91 12.69 46,500 11/8/2004 12.76 13.15 12.71 78,600 11/5/2004 13.18 13.25 12.95 35,700 11/4/2004 13.11 13.11 12.81 45,700 11/3/2004 12.87 12.87 12.55 69,100 11/2/2004 12.50 12.86 12.43 63,800 11/1/2004 12.62 12.73 12.38 98,000 10/29/2004 12.40 12.47 12.32 25,400 10/28/2004 12.35 12.40 12.29 43,200 10/27/2004 12.33 12.43 12.25 118,800 10/26/2004 12.35 12.37 12.10 38,900 10/25/2004 12.16 12.21 12.05 30,200 10/22/2004 12.10 12.16 12.01 60,400 10/21/2004 12.05 12.10 12.00 62,200 10/20/2004 12.10 12.18 11.80 296,200 10/19/2004 11.85 11.90 11.81 66,000 10/18/2004 11.85 12.00 11.82 113,900 10/15/2004 11.98 12.13 11.98 25,600 10/14/2004 12.00 12.04 11.95 43,000 10/13/2004 11.95 12.09 11.85 34,300 10/12/2004 12.02 12.06 11.97 47,000 10/11/2004 12.09 12.12 12.00 25,500 10/8/2004 12.08 12.25 12.08 18,200 10/7/2004 12.21 12.77 12.21 33,200 10/6/2004 12.77 12.80 12.26 23,900 10/5/2004 12.35 12.65 12.18 31,600 10/4/2004 12.69 12.94 12.65 41,800 10/1/2004 12.78 12.80 12.20 44,500 9/30/2004 12.22 12.45 12.22 50,500 9/29/2004 12.42 12.46 12.15 24,300 9/28/2004 12.22 12.25 12.00 341,200 9/27/2004 12.05 12.25 12.04 41,500 9/24/2004 12.05 12.09 11.94 25,200 9/23/2004 11.99 12.08 11.97 29,800 9/22/2004 11.89 12.24 11.76 24,800 9/21/2004 12.30 12.34 12.20 37,000 9/20/2004 12.20 12.25 11.95 39,700 9/17/2004 12.05 12.20 11.93 57,400 9/16/2004 12.20 12.28 12.14 20,100 9/15/2004 12.14 12.24 11.99 73,200 9/14/2004 12.21 12.35 12.15 68,700 9/13/2004 12.35 12.45 12.03 116,400 9/10/2004 11.93 12.16 11.90 20,900 9/9/2004 12.07 12.34 11.65 28,600 9/8/2004 11.80 12.32 11.77 27,200 9/7/2004 12.22 12.48 12.01 32,300 9/3/2004 12.34 12.46 12.17 21,500 9/2/2004 12.35 12.35 11.84 18,900 9/1/2004 11.94 12.00 11.74 22,900 8/31/2004 12.01 12.18 11.94 51,500 8/30/2004 12.12 12.12 11.85 30,700 8/27/2004 11.85 11.85 11.45 47,300 8/26/2004 11.50 11.60 11.40 23,400 8/25/2004 11.43 11.49 11.23 41,800 8/24/2004 11.47 11.62 11.36 48,100 8/23/2004 11.66 11.75 11.15 105,500 8/20/2004 11.90 11.97 11.70 72,700 8/19/2004 11.77 11.83 11.66 50,500 8/18/2004 11.74 11.98 11.65 76,200 8/17/2004 11.90 12.15 11.74 65,600 8/16/2004 12.10 12.15 12.03 25,400 8/13/2004 11.96 12.07 11.80 19,000 8/12/2004 11.99 12.22 11.93 34,100 8/11/2004 12.24 12.48 12.05 24,700 8/10/2004 12.24 12.50 12.14 26,500 8/9/2004 12.39 12.57 12.38 42,300 8/6/2004 12.48 12.59 12.20 39,400 8/5/2004 12.45 12.60 12.30 29,700 8/4/2004 12.41 12.69 12.27 32,900 8/3/2004 12.46 12.72 12.46 16,500 8/2/2004 12.75 12.85 12.63 72,400 7/30/2004 12.71 12.71 12.25 40,200 7/29/2004 12.44 12.50 12.13 74,600 7/28/2004 12.20 12.35 12.13 65,700 7/27/2004 12.42 12.65 12.25 34,800 7/26/2004 12.38 12.76 12.32 37,200 7/23/2004 12.80 13.00 12.70 77,800 7/22/2004 12.81 12.81 12.26 43,500 7/21/2004 12.81 12.98 12.75 60,500 7/20/2004 12.90 12.90 12.30 66,000 7/19/2004 12.38 12.52 12.29 37,600 7/16/2004 12.41 12.82 12.40 30,900 7/15/2004 12.82 13.00 12.70 75,900 7/14/2004 12.80 12.88 12.70 51,600 7/13/2004 12.90 12.99 12.55 27,100 7/12/2004 12.80 12.94 12.70 70,500 7/9/2004 12.89 13.00 12.84 24,200 7/8/2004 12.88 13.00 12.63 66,800 7/7/2004 12.90 13.10 12.65 56,400 7/6/2004 13.15 13.20 12.70 84,500 7/2/2004 13.20 13.20 12.71 38,100 7/1/2004 12.75 12.83 12.56 32,900 6/30/2004 12.75 12.79 12.37 67,000 6/29/2004 12.51 12.65 12.40 124,600 6/28/2004 12.45 12.80 12.34 86,300 6/25/2004 12.73 13.00 12.59 172,300 6/24/2004 12.75 13.13 12.25 587,600 6/23/2004 13.17 13.40 12.43 230,800 6/22/2004 12.50 13.20 12.10 585,500 6/21/2004 13.40 13.45 12.86 101,400 6/18/2004 13.05 13.35 12.83 111,100 6/17/2004 13.30 13.30 12.89 45,600 6/16/2004 13.20 13.52 12.90 51,600 6/15/2004 13.55 13.59 13.17 88,200 6/14/2004 13.23 13.46 13.11 70,800 6/10/2004 13.28 13.30 12.80 102,100 6/9/2004 12.99 12.99 12.45 162,400 6/8/2004 12.44 12.58 12.25 124,600 6/7/2004 12.40 12.75 12.35 150,500 6/4/2004 12.39 12.71 12.31 116,900 6/3/2004 12.50 12.85 12.30 280,700 6/2/2004 12.63 12.75 12.40 144,900 6/1/2004 12.63 12.65 12.14 127,600 5/28/2004 12.14 12.25 11.90 116,200 5/27/2004 12.32 12.43 12.10 182,700 5/26/2004 12.20 12.20 11.68 186,400 5/25/2004 11.72 11.80 11.60 102,400 5/24/2004 11.76 11.83 11.52 234,400 5/21/2004 11.50 11.99 11.50 1,456,900 5/20/2004 12.20 12.36 11.75 233,200 5/19/2004 11.98 12.15 11.80 72,800 5/18/2004 12.01 12.13 11.95 44,100 5/17/2004 12.04 12.24 11.75 46,100 5/14/2004 12.14 12.80 12.10 48,200 5/13/2004 12.71 13.10 12.67 24,700 5/12/2004 13.10 13.80 12.66 76,400 5/11/2004 13.24 13.40 12.41 23,600 5/10/2004 12.31 12.70 12.25 10,900 5/7/2004 12.51 13.02 12.50 18,300 5/6/2004 12.80 13.01 12.67 25,000 5/5/2004 13.01 13.67 13.01 18,000 5/4/2004 13.58 13.73 13.10 15,200 5/3/2004 13.15 13.90 13.10 32,600 4/30/2004 13.76 14.20 13.72 15,200 4/29/2004 14.01 14.40 13.81 22,800 4/28/2004 14.49 14.65 14.30 40,400 4/27/2004 14.95 15.08 14.85 21,200 4/26/2004 14.87 15.04 14.70 28,800 4/23/2004 15.02 15.35 14.89 10,600 4/22/2004 15.36 15.44 14.96 19,200 4/21/2004 15.00 15.00 14.85 23,200 4/20/2004 14.95 15.05 14.92 46,800 4/19/2004 15.00 15.05 14.90 27,400 4/16/2004 15.00 15.24 14.86 34,800 4/15/2004 14.85 14.98 14.75 17,400 4/14/2004 14.70 14.77 14.50 8,400 4/13/2004 14.59 14.88 14.59 16,100 4/12/2004 14.84 15.00 14.80 6,800 4/8/2004 14.90 15.10 14.85 14,700 4/7/2004 15.00 15.00 14.82 32,500 4/6/2004 14.98 15.18 14.85 28,200 4/5/2004 14.95 15.09 14.91 27,500 4/2/2004 14.99 15.44 14.59 62,600 4/1/2004 14.55 14.57 14.31 22,400 3/31/2004 14.45 14.48 14.04 17,600 3/30/2004 14.40 14.40 13.66 17,900 3/29/2004 13.70 13.70 13.30 13,100 3/26/2004 13.35 13.54 13.25 13,800 3/25/2004 13.48 13.60 13.30 17,300 3/24/2004 13.31 13.48 13.25 15,900 3/23/2004 13.06 13.25 12.90 6,600 3/22/2004 12.90 13.41 12.85 17,900 3/19/2004 13.31 13.50 13.06 17,400 3/18/2004 13.10 13.46 13.08 10,400 3/17/2004 13.46 13.47 12.80 19,500 3/16/2004 12.70 13.05 12.35 54,200 3/15/2004 12.70 13.50 12.60 35,300 3/12/2004 13.55 13.68 13.50 19,500 3/11/2004 13.40 13.88 13.40 22,100 3/10/2004 13.45 13.62 13.43 16,200 3/9/2004 13.37 13.52 13.20 22,200 3/8/2004 13.15 13.70 13.15 16,900 3/5/2004 13.65 13.70 13.20 14,900 3/4/2004 13.25 13.25 13.15 10,800 3/3/2004 13.22 13.30 13.00 16,400 3/2/2004 13.20 13.70 13.20 16,700 3/1/2004 13.69 13.70 13.40 10,400 2/27/2004 13.55 13.64 13.28 11,800 2/26/2004 13.33 13.50 13.32 15,100 2/25/2004 13.40 13.54 13.38 10,700 2/24/2004 13.46 13.79 13.40 12,000 2/23/2004 13.32 13.84 13.28 14,400 2/20/2004 13.52 13.79 13.36 12,900 2/19/2004 13.47 13.60 13.47 19,800 2/18/2004 13.62 13.79 13.47 41,800 2/17/2004 13.61 13.83 13.61 31,300 2/13/2004 13.70 13.84 13.61 17,200 2/12/2004 13.69 13.76 13.65 22,500 2/11/2004 13.70 13.71 13.67 67,900 2/10/2004 13.70 13.74 13.59 47,900 2/9/2004 13.69 13.80 13.48 15,900 2/6/2004 13.49 13.57 12.80 14,100 2/5/2004 12.90 12.90 12.60 18,800 2/4/2004 12.51 12.92 12.40 24,700 2/3/2004 12.94 13.26 12.80 14,200 2/2/2004 13.08 13.25 13.05 10,200 1/30/2004 13.31 13.77 13.30 16,400 1/29/2004 13.74 13.80 13.57 17,100 1/28/2004 13.65 13.77 13.53 40,000 1/27/2004 13.61 13.70 13.40 30,700 1/26/2004 13.69 13.70 13.57 13,500 1/23/2004 13.70 13.72 13.55 25,900 1/22/2004 13.68 13.70 13.53 12,100 1/21/2004 13.68 13.70 13.45 14,500 1/20/2004 13.70 13.71 13.65 18,700 1/16/2004 13.65 13.88 13.50 17,400 1/15/2004 13.66 13.70 13.40 11,000 1/14/2004 13.70 13.84 13.50 20,900 1/13/2004 13.43 13.43 13.07 24,700 1/12/2004 13.30 13.47 13.09 12,200 1/9/2004 13.00 13.81 13.00 19,200 1/8/2004 13.66 13.85 13.56 17,800 1/7/2004 13.83 14.15 13.70 45,100 1/6/2004 13.88 14.15 13.83 48,400 1/5/2004 13.80 13.95 13.19 25,500 1/2/2004 13.19 13.58 13.11 9,600 12/31/2003 13.10 13.30 13.10 33,800 12/30/2003 13.20 13.50 13.20 14,400 12/29/2003 13.16 13.40 12.80 14,200 12/26/2003 12.90 13.17 12.90 4,100 12/24/2003 13.15 13.59 13.09 17,000 12/23/2003 13.65 13.83 13.00 43,300 12/22/2003 13.00 13.00 12.84 27,100 12/19/2003 12.90 12.95 12.70 16,100 12/18/2003 12.90 12.94 12.70 19,500 12/17/2003 12.71 12.87 12.37 13,800 12/16/2003 12.86 12.90 12.41 21,400 12/15/2003 12.80 13.10 12.80 36,400 12/12/2003 12.54 12.70 11.82 28,300 12/11/2003 11.85 12.05 11.16 36,000 12/10/2003 11.25 11.51 11.23 8,700 12/9/2003 11.45 11.78 11.25 20,200 12/8/2003 11.40 11.40 11.07 22,200 12/5/2003 11.02 11.33 10.96 12,600 12/4/2003 11.23 11.23 10.88 18,600 12/3/2003 11.03 11.54 11.03 19,400 12/2/2003 11.59 11.76 11.50 18,600 12/1/2003 11.46 11.84 11.45 13,200 11/28/2003 11.52 11.74 11.50 33,000 11/26/2003 11.63 11.80 11.62 13,600 11/25/2003 11.70 11.90 11.68 22,200 11/24/2003 11.75 11.80 11.21 50,700 11/21/2003 11.21 11.25 11.04 8,500 11/20/2003 11.04 11.40 11.03 10,300 11/19/2003 11.40 11.40 11.05 21,400 11/18/2003 11.01 11.16 10.94 35,800 11/17/2003 11.05 11.14 10.97 55,700 11/14/2003 10.81 11.09 10.80 16,300 11/13/2003 11.09 11.09 10.82 10,200 11/12/2003 11.09 11.10 10.82 11,700 11/11/2003 11.10 11.10 11.00 9,800 11/10/2003 11.01 11.50 11.00 8,600 11/7/2003 11.52 11.75 11.51 10,000 11/6/2003 11.60 11.60 11.37 6,600 11/5/2003 11.32 11.50 11.30 8,800 11/4/2003 11.53 11.63 11.43 10,700 11/3/2003 11.48 11.50 11.20 11,350 10/31/2003 11.19 11.24 10.95 10,100 10/30/2003 11.01 11.25 11.00 9,100 10/29/2003 11.19 11.19 10.80 11,800 10/28/2003 10.85 10.85 10.61 7,600 10/27/2003 10.73 10.79 10.55 4,800 10/24/2003 10.55 10.61 10.53 11,700 10/23/2003 10.60 10.64 10.50 14,200 10/22/2003 10.54 10.65 10.42 15,500 10/21/2003 10.67 10.79 10.63 7,400 10/20/2003 10.56 10.62 10.45 6,800 10/17/2003 10.51 10.95 10.50 8,600 10/16/2003 10.93 10.93 10.67 7,300 10/15/2003 10.86 10.95 10.80 7,800 10/14/2003 10.95 11.00 10.75 13,500 10/13/2003 10.71 10.85 10.45 10,200 10/10/2003 10.40 10.40 10.10 12,000 10/9/2003 10.36 10.48 10.25 10,000 10/8/2003 10.36 10.71 10.34 10,000 10/7/2003 10.74 10.74 10.40 6,700 10/6/2003 10.56 10.60 10.32 7,300 10/3/2003 10.61 10.75 10.35 12,500 10/2/2003 10.30 10.63 10.25 10,200 10/1/2003 10.60 10.60 10.02 17,300 9/30/2003 10.02 10.33 10.00 19,100 9/29/2003 10.10 10.15 9.99 11,800 9/26/2003 10.01 10.25 9.97 13,900 9/25/2003 10.02 10.20 10.00 15,900 9/24/2003 10.00 10.10 9.95 23,300 9/23/2003 10.15 10.25 10.11 31,700 9/22/2003 10.23 10.28 10.18 22,800 9/19/2003 10.22 10.29 10.20 11,900 9/18/2003 10.23 10.28 10.20 15,700 9/17/2003 10.21 10.44 10.21 12,700 9/16/2003 10.50 10.58 10.42 7,600 9/15/2003 10.53 10.85 10.53 18,200 9/12/2003 10.62 10.65 10.01 12,000 9/11/2003 10.18 10.25 10.02 9,800 9/10/2003 10.01 10.30 10.00 9,400 9/9/2003 10.40 10.63 10.40 15,700 9/8/2003 10.40 10.40 10.00 7,600 9/5/2003 10.00 10.24 9.94 16,800 9/4/2003 10.19 10.20 9.90 13,400 9/3/2003 9.99 10.03 9.90 52,700 9/2/2003 10.00 10.11 9.93 150,100 8/29/2003 10.10 10.22 10.05 8,700 8/28/2003 10.30 10.30 10.05 15,700 8/27/2003 10.35 10.41 10.05 27,500 8/26/2003 10.16 10.25 9.80 35,500 8/25/2003 9.80 9.92 9.70 13,600 8/22/2003 9.71 9.80 9.62 13,400 8/21/2003 9.75 9.78 9.61 6,800 8/20/2003 9.73 9.83 9.55 13,900 8/19/2003 9.72 9.80 9.50 45,200 8/18/2003 9.61 9.80 9.50 24,700 8/15/2003 9.50 9.70 9.47 6,000 8/14/2003 9.70 9.70 9.51 3,700 8/13/2003 9.58 9.78 9.50 8,300 8/12/2003 9.70 9.70 9.47 6,200 8/11/2003 9.58 9.65 9.40 8,600 8/8/2003 9.35 9.46 9.18 11,200 8/7/2003 9.25 9.40 9.15 8,700 8/6/2003 9.40 9.74 9.40 13,000 8/5/2003 9.72 9.81 9.60 18,200 8/4/2003 9.74 9.77 9.56 9,500 8/1/2003 9.72 9.92 9.50 22,300 7/31/2003 9.81 9.84 9.30 33,800 7/30/2003 9.21 10.49 9.10 146,800 7/29/2003 9.90 9.93 9.66 8,300 7/28/2003 9.80 9.90 9.58 10,500 7/25/2003 9.58 9.64 9.46 10,500 7/24/2003 9.47 9.65 9.45 13,900 7/23/2003 9.47 9.64 9.14 21,700 7/22/2003 9.60 9.60 9.06 15,000 7/21/2003 9.20 9.30 9.15 11,500 7/18/2003 9.32 9.45 9.15 13,100 7/17/2003 9.45 9.60 9.40 23,700 7/16/2003 9.55 9.79 9.31 48,100 7/15/2003 9.68 9.75 9.51 12,100 7/14/2003 9.71 9.97 9.69 14,000 7/11/2003 9.95 10.06 9.88 18,500 7/10/2003 9.89 10.19 9.88 18,800 7/9/2003 10.22 10.38 10.15 26,300 7/8/2003 10.42 10.50 10.23 12,600 7/7/2003 10.42 10.42 10.20 19,300 7/3/2003 10.35 10.45 10.26 55,700 7/2/2003 10.44 10.45 10.25 30,700 7/1/2003 10.42 10.50 10.19 75,700 6/30/2003 10.29 10.85 10.29 80,100 6/27/2003 10.82 11.07 10.65 22,900 6/26/2003 11.02 11.07 10.60 32,600 6/25/2003 10.74 10.95 10.44 35,300 6/24/2003 10.35 10.50 10.10 13,900 6/23/2003 10.10 10.21 10.03 16,600 6/20/2003 10.21 10.50 10.10 16,700 6/19/2003 10.06 10.40 10.05 16,600 6/18/2003 10.44 10.50 9.97 62,000 6/17/2003 10.30 10.30 9.70 18,200 6/16/2003 10.07 10.15 9.55 23,400 6/13/2003 9.45 9.85 9.26 42,300 6/12/2003 9.60 9.70 9.57 7,200 6/11/2003 9.60 9.76 9.56 11,400 6/10/2003 9.62 9.76 9.10 17,900 6/9/2003 9.25 9.73 9.25 20,600 6/6/2003 9.83 10.05 9.45 22,600 6/5/2003 10.00 10.15 9.86 23,700 6/4/2003 9.93 10.00 9.83 14,000 6/3/2003 9.73 9.98 9.55 16,800 6/2/2003 9.82 10.15 9.82 13,200 5/30/2003 10.18 10.30 9.91 16,300 5/29/2003 9.86 9.90 9.55 18,500 5/28/2003 9.54 9.54 9.35 8,700 5/27/2003 9.34 9.40 9.19 21,300 5/23/2003 9.25 9.50 9.20 5,100 5/22/2003 9.45 9.50 9.25 5,700 5/21/2003 9.34 9.50 9.34 13,200 5/20/2003 9.40 9.55 9.40 2,300 5/19/2003 9.38 9.60 9.38 9,500 5/16/2003 9.42 9.42 9.15 10,700 5/15/2003 9.30 9.30 9.03 9,800 5/14/2003 8.99 9.00 8.90 10,400 5/13/2003 8.99 9.05 8.85 32,300 5/12/2003 8.98 9.05 8.95 16,500 5/9/2003 8.98 9.00 8.89 8,700 5/8/2003 8.97 9.02 8.90 12,500 5/7/2003 8.96 9.16 8.89 24,900 5/6/2003 9.15 9.20 8.95 26,100 5/5/2003 9.08 9.28 8.96 34,800 5/2/2003 9.30 9.50 9.04 12,100 5/1/2003 9.10 9.10 8.86 7,800 4/30/2003 9.08 9.20 8.97 12,400 4/29/2003 9.07 9.15 8.94 5,800 4/28/2003 8.97 9.00 8.68 22,700 4/25/2003 8.88 9.08 8.85 12,800 4/24/2003 9.00 9.10 8.85 26,100 4/23/2003 8.95 8.96 8.60 26,300 4/22/2003 8.57 8.59 8.40 4,800 4/21/2003 8.49 8.49 8.27 15,600 4/17/2003 8.39 8.39 8.00 16,400 4/16/2003 8.06 8.27 8.05 16,300 4/15/2003 8.15 8.16 8.01 6,200 4/14/2003 8.05 8.10 7.90 42,900 4/11/2003 8.01 8.04 7.90 8,100 4/10/2003 7.85 7.99 7.43 11,600 4/9/2003 7.95 8.10 7.89 8,600 4/8/2003 8.05 8.09 7.96 3,300 4/7/2003 8.10 8.13 7.86 20,400 4/4/2003 7.95 8.06 7.78 8,300 4/3/2003 8.00 8.05 7.61 295,500 4/2/2003 7.64 7.83 7.60 120,900 4/1/2003 7.63 7.68 7.45 64,000 3/31/2003 7.66 7.85 7.66 59,700 3/28/2003 7.85 7.85 7.70 26,700 3/27/2003 7.79 7.79 7.59 167,300 3/26/2003 7.67 7.75 7.60 37,300 3/25/2003 7.69 7.79 7.63 43,900 3/24/2003 7.70 7.91 7.70 206,900 3/21/2003 7.91 7.98 7.90 42,500 3/20/2003 7.95 7.99 7.81 13,500 3/19/2003 7.89 8.05 7.85 61,000 3/18/2003 8.05 8.05 7.87 51,700 3/17/2003 7.98 8.00 7.86 43,700 3/14/2003 7.86 8.00 7.80 65,800 3/13/2003 8.00 8.00 7.85 28,500 3/12/2003 7.89 7.95 7.87 40,500 3/11/2003 7.89 7.91 7.86 12,000 3/10/2003 7.90 7.96 7.83 16,900 3/7/2003 7.92 8.05 7.80 20,400 3/6/2003 7.85 8.15 7.85 16,300 3/5/2003 8.20 8.20 7.86 26,700 3/4/2003 7.89 8.02 7.80 45,400 3/3/2003 8.10 8.45 8.10 34,200 2/28/2003 8.30 8.35 8.07 18,900 2/27/2003 8.12 8.12 8.00 11,900 2/26/2003 8.12 8.16 7.88 60,800 2/25/2003 8.20 8.23 8.10 21,700 2/24/2003 8.26 8.36 8.16 9,400 2/21/2003 8.35 8.35 8.31 6,000 2/20/2003 8.37 8.37 8.15 21,400 2/19/2003 8.20 8.20 8.15 13,100 2/18/2003 8.25 8.26 7.96 35,400 2/14/2003 8.08 8.14 8.06 3,500 2/13/2003 8.11 8.17 8.11 5,600 2/12/2003 8.11 8.20 8.05 11,800 2/11/2003 8.06 8.14 7.95 67,600 2/10/2003 8.14 8.15 7.96 19,900 2/7/2003 8.00 8.03 7.91 12,100 2/6/2003 7.95 8.01 7.85 12,800 2/5/2003 7.98 8.02 7.91 16,800 2/4/2003 8.00 8.05 7.95 24,600 2/3/2003 8.00 8.19 7.96 12,600 1/31/2003 8.09 8.30 8.00 18,700 1/30/2003 8.11 8.34 8.11 19,700 1/29/2003 8.30 8.35 8.06 38,000 1/28/2003 8.14 8.14 7.97 43,000 1/27/2003 8.01 8.10 7.99 40,900 1/24/2003 8.01 8.02 8.00 16,100 1/23/2003 8.02 8.15 8.00 40,800 1/22/2003 8.00 8.11 8.00 12,800 1/21/2003 8.10 8.15 8.00 101,300 1/17/2003 8.00 8.15 7.95 68,500 1/16/2003 8.06 8.35 8.02 21,800 1/15/2003 8.32 8.40 8.05 10,100 1/14/2003 8.30 8.42 8.20 13,400 1/13/2003 8.22 8.53 8.20 12,900 1/10/2003 8.56 8.60 8.36 35,800 1/9/2003 8.52 8.52 8.15 37,700 1/8/2003 8.14 8.26 8.04 25,200 1/7/2003 8.10 8.24 8.00 23,100 1/6/2003 8.17 8.25 8.05 11,600 1/3/2003 8.15 8.30 8.15 24,700 1/2/2003 8.30 8.30 8.00 18,600 12/31/2002 8.05 8.22 7.60 61,200 12/30/2002 8.25 8.38 8.21 23,100 12/27/2002 8.31 8.58 8.21 11,900 12/26/2002 8.54 8.57 8.25 13,700 12/24/2002 8.25 8.47 8.18 21,600 12/23/2002 8.25 8.25 7.96 20,500 12/20/2002 8.18 8.29 7.98 33,500 12/19/2002 8.25 8.65 8.15 64,200 12/18/2002 8.65 8.90 8.60 56,500 12/17/2002 8.73 8.90 8.61 52,900 12/16/2002 8.99 8.99 8.35 163,800 12/13/2002 8.42 8.57 8.33 13,700 12/12/2002 8.65 8.73 8.53 19,800 12/11/2002 8.61 8.61 8.42 16,400 12/10/2002 8.37 8.40 8.01 13,600 12/9/2002 8.35 8.58 8.26 20,900 12/6/2002 8.64 8.70 8.40 18,400 12/5/2002 8.41 8.64 8.41 14,700 12/4/2002 8.60 8.74 8.40 17,500 12/3/2002 8.48 8.64 8.27 16,000 12/2/2002 8.69 8.75 8.60 18,700 11/29/2002 8.70 8.88 8.60 13,000 11/27/2002 8.95 9.02 8.57 46,300 11/26/2002 8.57 8.85 8.47 12,500 11/25/2002 8.78 8.95 8.49 43,200 11/22/2002 8.46 8.55 8.29 34,800 11/21/2002 8.27 8.49 8.15 27,600 11/20/2002 8.19 8.38 8.01 23,100 11/19/2002 8.23 8.23 7.95 46,400 11/18/2002 7.95 8.25 7.93 48,000 11/15/2002 8.03 8.10 7.84 12,400 11/14/2002 8.00 8.01 7.85 24,400 11/13/2002 7.81 8.05 7.80 50,600 11/12/2002 8.05 8.20 7.90 76,300 11/11/2002 8.25 8.46 8.10 23,300 11/8/2002 8.31 8.53 8.31 59,100 11/7/2002 8.36 8.54 8.10 28,000 11/6/2002 8.38 8.50 8.14 59,900 11/5/2002 8.52 8.60 8.38 31,300 11/4/2002 8.55 8.55 8.17 28,000 11/1/2002 8.17 8.17 7.75 52,500 10/31/2002 7.92 8.25 7.81 80,100 10/30/2002 8.10 8.18 7.80 78,900 10/29/2002 7.80 7.80 7.53 12,200 10/28/2002 7.70 7.87 7.70 13,300 10/25/2002 7.80 7.90 7.35 49,300 10/24/2002 7.52 7.55 7.10 113,700 10/23/2002 7.31 7.35 7.17 26,800 10/22/2002 7.18 7.35 7.16 11,100 10/21/2002 7.15 7.20 7.03 27,700 10/18/2002 7.10 7.18 7.00 61,300 10/17/2002 7.00 7.15 6.85 79,700 10/16/2002 6.86 7.00 6.76 102,600 10/15/2002 6.95 7.40 6.89 129,300 10/14/2002 7.37 7.50 7.30 121,700 10/11/2002 7.40 7.40 7.20 28,000 10/10/2002 7.26 7.60 7.21 40,700 10/9/2002 7.55 7.95 7.55 84,500 10/8/2002 7.99 8.30 7.98 54,400 10/7/2002 8.25 8.35 7.92 41,500 10/4/2002 8.10 8.50 7.97 33,000 10/3/2002 8.34 8.85 8.25 34,100 10/2/2002 8.87 8.87 8.48 48,800 10/1/2002 8.55 8.55 8.10 38,500 9/30/2002 8.37 8.55 8.35 27,500 9/27/2002 8.54 8.85 8.50 19,100 9/26/2002 8.91 8.99 8.55 26,800 9/25/2002 8.68 8.68 8.20 39,200 9/24/2002 8.30 8.82 8.17 44,400 9/23/2002 8.81 9.10 8.75 12,900 9/20/2002 9.10 9.29 8.98 26,600 9/19/2002 8.95 9.35 8.90 30,600 9/18/2002 9.39 9.54 9.30 48,400 9/17/2002 9.55 9.80 9.52 44,500 9/16/2002 9.70 9.90 9.70 59,500 9/13/2002 9.70 9.90 9.64 118,100 9/12/2002 9.61 9.70 9.55 27,300 9/11/2002 9.69 9.81 9.65 19,600 9/10/2002 9.73 9.87 9.44 25,900 9/9/2002 9.50 9.65 9.48 16,600 9/6/2002 9.65 9.66 9.32 17,300 9/5/2002 9.45 9.85 9.45 9,700 9/4/2002 9.80 9.90 9.59 13,200 9/3/2002 9.60 9.68 9.50 10,200 8/30/2002 9.70 9.97 9.70 35,300 8/29/2002 9.88 9.94 9.70 39,800 8/28/2002 9.70 9.85 9.62 25,600 8/27/2002 9.92 10.00 9.81 112,300 8/26/2002 9.91 10.10 9.76 68,000 8/23/2002 9.78 9.97 9.60 80,400 8/22/2002 9.88 10.10 9.71 97,300 8/21/2002 10.00 10.10 9.90 55,600 8/20/2002 9.89 9.98 9.80 39,400 8/19/2002 9.76 10.10 9.76 62,800 8/16/2002 10.10 10.17 9.85 191,800 8/15/2002 10.00 10.05 9.85 63,900 8/14/2002 10.00 10.09 9.66 170,800 8/13/2002 10.05 10.05 9.80 152,700 8/12/2002 10.10 10.10 9.85 121,300 8/9/2002 9.99 10.05 9.80 109,700 8/8/2002 10.14 10.20 9.60 277,300 8/7/2002 9.80 10.05 9.72 20,500 8/6/2002 9.99 10.07 9.77 104,700 8/5/2002 9.72 10.01 9.72 64,700 8/2/2002 10.00 10.19 9.87 55,700 8/1/2002 10.19 10.40 10.15 99,500 7/31/2002 10.15 10.37 10.15 74,400 7/30/2002 10.31 10.39 10.10 178,500 7/29/2002 10.35 10.35 10.15 121,800 7/26/2002 10.15 10.45 10.13 284,900 7/25/2002 10.30 10.38 10.15 214,800 7/24/2002 10.20 10.20 9.20 171,100 7/23/2002 9.16 9.40 8.65 177,700 7/22/2002 9.40 9.45 8.49 101,700 7/19/2002 9.50 10.09 8.90 162,900 7/18/2002 10.00 11.00 9.96 91,200 7/17/2002 10.97 11.08 10.80 119,400 7/16/2002 10.86 10.88 10.60 39,600 7/15/2002 10.98 11.00 10.42 35,800 7/12/2002 10.97 11.09 10.50 111,400 7/11/2002 11.00 12.03 10.90 299,200 7/10/2002 11.25 12.60 11.25 102,400 7/9/2002 12.50 13.05 12.50 46,100 7/8/2002 13.09 13.35 12.87 27,900 7/5/2002 13.03 13.11 12.70 37,500 7/3/2002 12.59 13.10 11.60 160,800 7/2/2002 13.00 14.03 13.00 94,800 7/1/2002 14.00 14.58 13.98 79,200 6/28/2002 14.60 14.60 13.45 117,100 6/27/2002 13.55 14.45 13.15 82,200 6/26/2002 14.20 14.60 13.50 106,100 6/25/2002 13.69 13.81 13.55 39,600 6/24/2002 13.55 13.65 13.20 52,100 6/21/2002 13.70 13.79 13.45 31,100 6/20/2002 13.30 13.76 13.20 79,700 6/19/2002 13.75 14.30 13.50 48,600 6/18/2002 14.12 14.75 14.12 54,900 6/17/2002 14.44 14.79 14.28 72,500 6/14/2002 14.35 14.35 13.00 105,900 6/13/2002 13.24 13.65 13.24 25,000 6/12/2002 13.35 13.83 13.10 49,700 6/11/2002 13.85 14.05 13.80 24,800 6/10/2002 14.00 14.20 13.85 10,400 6/7/2002 13.90 14.01 13.65 34,200 6/6/2002 14.05 14.17 13.35 36,900 6/5/2002 13.45 13.68 13.34 18,300 6/4/2002 13.60 14.24 13.15 85,300 6/3/2002 14.20 14.58 14.20 13,700 5/31/2002 14.65 14.65 14.20 36,900 5/30/2002 14.18 14.45 14.01 25,300 5/29/2002 14.45 14.60 14.35 12,500 5/28/2002 14.50 14.55 14.30 33,200 5/24/2002 14.55 14.70 14.40 46,300 5/23/2002 14.50 14.95 14.38 31,900 5/22/2002 14.95 14.99 14.65 19,100 5/21/2002 14.74 15.00 14.70 13,600 5/20/2002 14.95 15.20 14.90 19,000 5/17/2002 15.21 15.29 15.15 9,700 5/16/2002 15.19 15.19 14.95 25,200 5/15/2002 15.05 15.19 15.00 12,000 5/14/2002 15.08 15.10 14.85 12,900 5/13/2002 14.95 15.07 14.91 7,800 5/10/2002 15.10 15.10 14.69 23,000 5/9/2002 14.92 15.05 14.90 14,300 5/8/2002 15.09 15.10 14.90 13,800 5/7/2002 15.00 15.30 15.00 61,300 5/6/2002 15.18 15.19 14.85 23,800 5/3/2002 15.14 15.21 15.05 25,500 5/2/2002 15.24 15.25 14.82 22,000 5/1/2002 14.92 15.00 14.40 26,300 4/30/2002 14.45 14.45 13.98 48,300 4/29/2002 14.33 14.85 13.90 36,900 4/26/2002 14.80 14.80 14.68 23,700 4/25/2002 15.08 15.21 14.98 34,600 4/24/2002 15.16 15.21 15.01 15,400 4/23/2002 15.05 15.20 15.01 11,100 4/22/2002 15.05 15.11 15.00 11,100 4/19/2002 15.20 15.20 15.00 16,700 4/18/2002 15.20 15.20 15.01 8,700 4/17/2002 15.12 15.55 15.12 11,800 4/16/2002 15.42 15.54 15.28 15,700 4/15/2002 15.31 15.59 15.05 97,300 4/12/2002 15.20 15.25 14.87 23,500 4/11/2002 14.87 15.00 14.80 17,500 4/10/2002 14.80 14.80 14.55 14,800 4/9/2002 14.54 14.90 14.45 10,500 4/8/2002 14.70 14.70 14.50 28,900 4/5/2002 14.45 14.47 14.30 24,600 4/4/2002 14.32 14.39 14.20 6,100 4/3/2002 14.19 14.25 13.55 27,800 4/2/2002 14.03 14.29 13.92 33,500 4/1/2002 14.05 14.70 13.81 64,200 3/28/2002 14.60 15.25 14.44 46,400 3/27/2002 15.28 15.51 14.56 38,700 3/26/2002 14.50 14.75 14.40 26,600 3/25/2002 14.75 15.40 14.55 70,000 3/22/2002 15.45 15.50 15.45 11,200 3/21/2002 15.55 15.65 15.35 51,400 3/20/2002 15.65 15.83 15.26 41,600 3/19/2002 15.43 15.49 15.25 7,500 3/18/2002 15.31 15.50 15.17 37,900 3/15/2002 15.33 15.40 14.72 54,300 3/14/2002 14.88 15.05 14.55 24,100 3/13/2002 14.90 15.25 14.77 24,700 3/12/2002 15.18 15.30 15.09 12,400 3/11/2002 15.40 15.44 15.11 12,700 3/8/2002 15.54 15.79 15.30 32,700 3/7/2002 15.45 15.80 15.45 68,200 3/6/2002 15.75 15.80 14.75 187,100 3/5/2002 14.80 14.81 14.15 58,200 3/4/2002 14.36 14.58 13.65 84,000 3/1/2002 13.85 13.85 13.25 45,800 2/28/2002 13.55 13.70 13.41 41,200 2/27/2002 13.42 13.98 13.09 29,000 2/26/2002 13.88 13.99 13.80 31,300 2/25/2002 13.90 13.90 13.45 22,500 2/22/2002 13.45 13.59 12.91 19,700 2/21/2002 13.00 13.42 12.81 43,000 2/20/2002 13.28 13.35 13.20 17,400 2/19/2002 13.27 13.50 13.27 26,700 2/15/2002 13.40 13.56 13.20 14,000 2/14/2002 13.27 13.43 13.22 12,500 2/13/2002 13.33 13.47 13.30 14,200 2/12/2002 13.42 13.59 13.16 20,800 2/11/2002 13.55 13.55 13.41 16,500 2/8/2002 13.35 13.68 13.06 67,500 2/7/2002 13.68 13.69 13.52 11,700 2/6/2002 13.60 13.72 13.52 17,600 2/5/2002 13.75 13.75 13.51 13,500 2/4/2002 13.68 14.08 13.60 36,900 2/1/2002 13.75 14.28 13.68 20,500 1/31/2002 14.27 14.46 13.67 57,900 1/30/2002 14.12 14.18 13.61 46,400 1/29/2002 13.86 14.29 13.86 32,300 1/28/2002 14.05 14.21 13.70 21,500 1/25/2002 13.84 13.89 13.55 4,900 1/24/2002 13.55 14.25 13.55 23,500 1/23/2002 14.00 14.00 13.66 64,600 1/22/2002 13.78 14.03 13.63 95,700 1/18/2002 13.73 13.85 13.60 21,300 1/17/2002 13.65 13.65 13.20 24,000 1/16/2002 13.21 13.25 12.95 14,100 1/15/2002 13.12 13.41 13.00 15,200 1/14/2002 13.35 13.85 13.35 71,100 1/11/2002 13.85 13.89 13.47 72,300 1/10/2002 13.68 13.68 13.45 27,500 1/9/2002 13.60 13.90 13.55 17,800 1/8/2002 13.70 13.79 13.25 25,200 1/7/2002 13.70 13.90 13.60 48,000 1/4/2002 13.74 13.88 13.65 25,400 1/3/2002 13.71 13.87 13.40 43,800 1/2/2002 13.50 13.58 13.00 30,200 12/31/2001 13.15 13.25 12.87 51,500 12/28/2001 12.96 13.05 12.22 95,900 12/27/2001 12.32 12.33 11.88 62,300 12/26/2001 11.89 12.35 11.82 33,000 12/24/2001 12.38 12.51 12.35 14,900 12/21/2001 12.40 12.48 12.23 51,200 12/20/2001 12.32 12.58 12.32 30,100 12/19/2001 12.46 12.60 12.33 27,300 12/18/2001 12.63 13.00 12.53 32,100 12/17/2001 13.00 13.00 12.80 20,600 12/14/2001 12.95 13.09 12.85 19,800 12/13/2001 13.00 13.42 12.84 20,800 12/12/2001 12.94 13.00 12.81 23,100 12/11/2001 12.80 12.91 12.55 49,000 12/10/2001 12.85 13.03 12.51 29,100 12/7/2001 13.06 13.48 13.00 17,800 12/6/2001 13.50 13.67 13.16 25,800 12/5/2001 13.40 13.66 12.48 137,800 12/4/2001 12.48 12.48 12.15 40,400 12/3/2001 12.31 12.82 12.31 45,400 11/30/2001 12.85 12.98 12.35 108,200 11/29/2001 12.60 12.60 11.65 36,200 11/28/2001 11.95 12.59 11.87 43,800 11/27/2001 12.75 12.86 12.42 61,400 11/26/2001 12.74 13.00 12.00 69,100 11/23/2001 12.07 12.16 12.00 16,400 11/21/2001 12.15 12.20 12.00 103,900 11/20/2001 12.25 12.25 12.02 49,500 11/19/2001 12.25 12.40 12.10 50,300 11/16/2001 12.15 12.16 11.80 22,900 11/15/2001 12.00 12.23 11.75 34,200 11/14/2001 12.19 12.20 11.24 50,400 11/13/2001 11.60 11.75 10.76 70,000 11/12/2001 10.94 11.06 10.76 41,500 11/9/2001 11.07 11.53 11.03 201,000 11/8/2001 11.63 11.75 11.50 47,100 11/7/2001 11.85 11.85 11.50 58,900 11/6/2001 11.74 11.75 11.09 59,000 11/5/2001 11.59 11.95 10.88 60,700 11/2/2001 11.23 11.48 11.01 141,000 11/1/2001 11.45 11.69 11.17 21,600 10/31/2001 11.27 11.27 11.01 67,900 10/30/2001 11.10 11.15 10.66 54,300 10/29/2001 10.95 11.01 10.60 32,900 10/26/2001 11.01 11.10 10.76 31,300 10/25/2001 10.99 11.11 10.85 31,700 10/24/2001 11.11 11.15 10.95 23,300 10/23/2001 11.15 11.29 11.04 29,700 10/22/2001 11.01 11.16 10.85 20,900 10/19/2001 11.02 11.20 11.00 29,400 10/18/2001 11.20 11.20 10.86 35,300 10/17/2001 11.02 11.20 10.94 39,100 10/16/2001 11.12 11.30 10.76 124,300 10/15/2001 11.00 11.21 10.75 52,800 10/12/2001 11.34 11.35 10.92 375,300 10/11/2001 11.02 11.02 10.65 245,700 10/10/2001 10.90 11.20 10.86 26,100 10/9/2001 11.05 11.50 11.05 134,700 10/8/2001 11.52 11.99 11.42 46,500 10/5/2001 11.89 12.09 11.65 90,900 10/4/2001 12.08 12.28 11.93 68,200 10/3/2001 12.28 12.65 12.25 274,000 10/2/2001 12.60 12.60 11.88 82,700 10/1/2001 12.39 13.01 12.26 67,200 9/28/2001 13.20 13.20 11.60 184,200 9/27/2001 11.80 11.80 11.52 253,600 9/26/2001 11.73 11.95 11.52 55,600 9/25/2001 11.70 11.70 11.40 98,000 9/24/2001 11.45 11.50 11.04 158,500 9/21/2001 11.09 11.65 10.80 140,300 9/20/2001 11.67 11.70 10.85 572,300 9/19/2001 11.06 11.25 10.70 203,800 9/18/2001 11.59 11.61 10.85 48,500 9/17/2001 11.02 11.13 10.31 70,200 9/10/2001 11.37 11.48 11.21 48,900 9/7/2001 11.35 11.54 11.21 29,200 9/6/2001 11.64 11.94 11.55 30,800 9/5/2001 11.79 11.98 11.62 27,600 9/4/2001 11.70 12.00 11.25 36,200 8/31/2001 11.30 11.36 11.02 26,300 8/30/2001 11.02 11.26 10.77 227,200 8/29/2001 11.35 11.72 11.34 156,000 8/28/2001 11.73 12.14 11.70 107,500 8/27/2001 12.12 12.39 12.04 84,800 8/24/2001 12.27 12.27 11.70 91,900 8/23/2001 12.00 12.67 11.90 170,000 8/22/2001 12.00 12.05 11.70 31,500 8/21/2001 12.05 12.15 11.95 58,600 8/20/2001 12.06 12.20 11.80 26,100 8/17/2001 11.90 12.04 11.60 152,500 8/16/2001 12.01 12.11 11.96 52,700 8/15/2001 12.03 12.04 11.96 35,500 8/14/2001 11.94 12.05 11.87 61,200 8/13/2001 12.05 12.15 11.99 44,800 8/10/2001 11.87 11.99 11.78 23,300 8/9/2001 11.83 12.05 11.55 29,700 8/8/2001 11.65 11.74 11.35 60,500 8/7/2001 11.61 11.88 11.45 111,000 8/6/2001 11.61 11.72 11.26 75,300 8/3/2001 11.24 11.30 11.11 64,900 8/2/2001 11.15 11.39 11.10 125,300 8/1/2001 11.15 11.50 11.00 399,800 7/31/2001 10.50 11.75 10.50 335,800 7/30/2001 12.89 12.98 12.50 44,200 7/27/2001 12.95 12.98 12.51 38,300 7/26/2001 12.80 13.00 12.55 63,500 7/25/2001 12.86 12.98 12.80 25,400 7/24/2001 12.96 13.22 12.85 21,600 7/23/2001 13.20 13.54 13.10 103,900 7/20/2001 13.55 13.75 13.30 56,100 7/19/2001 13.70 13.98 13.56 14,600 7/18/2001 13.90 14.09 13.90 21,500 7/17/2001 14.05 14.18 13.97 42,900 7/16/2001 14.10 14.74 14.10 92,600 7/13/2001 14.30 14.68 14.25 34,200 7/12/2001 14.62 15.04 14.35 94,000 7/11/2001 14.80 15.44 14.65 40,600 7/10/2001 15.28 15.30 14.60 55,600 7/9/2001 14.65 14.65 13.80 67,600 7/6/2001 14.00 14.66 13.90 28,300 7/5/2001 14.86 15.50 14.71 41,500 7/3/2001 14.91 15.50 14.01 62,600 7/2/2001 14.01 14.22 13.72 58,000 6/29/2001 13.80 13.95 13.39 52,000 6/28/2001 13.29 13.29 12.90 68,100 6/27/2001 12.74 13.00 12.51 36,500 6/26/2001 12.57 12.70 12.46 18,900 6/25/2001 12.42 12.67 12.42 36,000 6/22/2001 12.56 12.69 12.40 24,600 6/21/2001 12.51 12.68 12.50 32,700 6/20/2001 12.53 12.64 12.30 23,500 6/19/2001 12.40 12.70 12.29 28,800 6/18/2001 12.45 12.70 12.35 23,700 6/15/2001 12.50 12.60 12.26 33,700 6/14/2001 12.60 12.61 12.18 13,800 6/13/2001 12.51 12.57 12.30 70,600 6/12/2001 12.66 12.70 12.06 169,500 6/11/2001 12.26 12.40 12.10 47,000 6/8/2001 12.35 12.48 12.28 42,200 6/7/2001 12.52 12.72 12.45 71,100 6/6/2001 12.50 12.69 12.40 40,700 6/5/2001 12.69 12.70 12.50 41,500 6/4/2001 12.57 12.74 12.38 58,200 6/1/2001 12.28 12.48 12.15 111,800 5/31/2001 12.21 12.49 12.10 63,400 5/30/2001 12.00 12.26 12.00 32,300 5/29/2001 12.18 12.33 12.15 87,100 5/25/2001 12.24 13.37 12.00 256,700 5/24/2001 13.28 13.29 13.19 21,700 5/23/2001 13.37 13.75 13.27 23,700 5/22/2001 13.75 14.00 12.62 72,300 5/21/2001 12.70 13.39 12.60 140,100 5/18/2001 13.40 13.70 13.25 31,100 5/17/2001 13.60 13.75 13.40 36,700 5/16/2001 13.75 13.87 13.39 59,900 5/15/2001 13.75 13.95 13.60 20,900 5/14/2001 13.82 14.35 13.71 36,200 5/11/2001 14.19 14.74 14.18 199,300 5/10/2001 13.15 13.46 13.15 28,000 5/9/2001 13.25 13.26 13.02 13,300 5/8/2001 13.05 13.40 13.03 13,200 5/7/2001 13.40 13.55 13.30 31,400 5/4/2001 13.45 13.65 13.02 38,200 5/3/2001 13.40 13.40 13.12 20,600 5/2/2001 13.25 13.50 13.15 43,500 5/1/2001 13.50 13.50 13.10 21,200 4/30/2001 13.63 13.69 13.40 36,400 4/27/2001 13.30 13.50 13.00 38,500 4/26/2001 13.17 13.30 13.01 31,100 4/25/2001 13.25 13.29 12.90 23,200 4/24/2001 13.00 13.25 12.91 12,500 4/23/2001 12.95 13.35 12.60 22,800 4/20/2001 13.45 13.66 13.21 20,400 4/19/2001 13.76 13.80 13.30 39,000 4/18/2001 13.55 13.70 13.28 41,400 4/17/2001 13.20 13.33 13.12 43,800 4/16/2001 13.25 13.45 13.12 26,400 4/12/2001 13.33 13.33 12.95 21,500 4/11/2001 13.20 13.34 12.84 27,100 4/10/2001 13.23 13.23 12.61 25,700 4/9/2001 12.70 13.32 12.56 27,700 4/6/2001 13.27 13.35 13.13 36,200 4/5/2001 13.19 13.68 13.13 44,900 4/4/2001 13.22 13.70 12.80 57,100 4/3/2001 13.25 13.90 13.25 37,300 4/2/2001 14.00 14.00 13.20 70,200 3/30/2001 13.36 13.63 13.10 36,400 3/29/2001 13.10 13.35 13.05 65,300 3/28/2001 13.42 14.17 13.40 79,300 3/27/2001 14.02 14.70 13.75 142,000 3/26/2001 13.60 13.95 12.75 189,300 3/23/2001 12.10 12.39 11.87 71,800 3/22/2001 12.11 13.00 11.80 129,100 3/21/2001 13.00 13.55 12.65 191,000 3/20/2001 12.75 13.00 12.04 138,700 3/19/2001 12.15 12.15 11.54 53,700 3/16/2001 11.65 11.75 11.55 41,500 3/15/2001 11.62 11.90 11.61 47,600 3/14/2001 11.81 12.14 11.61 57,200 3/13/2001 12.05 12.25 11.60 271,400 3/12/2001 11.93 12.30 11.93 104,500 3/9/2001 11.91 12.25 11.51 154,200 3/8/2001 12.35 13.29 12.21 195,900 3/7/2001 13.29 13.50 13.15 119,400 3/6/2001 13.52 13.60 13.30 251,700 3/5/2001 13.30 13.45 13.21 93,100 3/2/2001 13.45 13.80 13.41 76,200 3/1/2001 13.90 14.20 13.55 136,700 2/28/2001 13.80 14.39 13.50 179,900 2/27/2001 13.74 14.00 13.55 111,400 2/26/2001 14.00 14.61 13.50 234,700 2/23/2001 14.81 14.98 14.41 76,000 2/22/2001 14.79 15.03 14.75 46,100 2/21/2001 14.99 15.00 14.30 152,800 2/20/2001 14.70 15.00 14.42 147,700 2/16/2001 15.45 16.25 15.41 110,500 2/15/2001 16.15 16.15 15.14 327,200 2/14/2001 15.14 15.40 14.40 111,500 2/13/2001 15.49 15.90 14.90 136,200 2/12/2001 15.36 16.50 14.75 433,700 2/9/2001 16.96 17.56 16.85 124,500 2/8/2001 17.72 17.90 16.80 154,700 2/7/2001 17.17 17.25 16.55 175,900 2/6/2001 16.98 18.00 16.00 264,000 2/5/2001 17.81 19.46 16.55 470,900 2/2/2001 19.20 20.50 18.30 546,400 2/1/2001 20.34 21.59 19.85 353,500 1/31/2001 21.59 22.00 20.65 489,500 1/30/2001 20.45 20.60 20.15 150,200 1/29/2001 20.07 20.82 19.90 330,100 1/26/2001 20.19 20.63 19.50 124,200 1/25/2001 20.56 20.81 20.25 101,200 1/24/2001 20.19 20.44 19.25 222,600 1/23/2001 19.50 19.50 18.63 78,600 1/22/2001 19.06 20.38 19.00 132,200 1/19/2001 20.31 20.69 20.25 86,300 1/18/2001 20.44 20.63 19.38 154,600 1/17/2001 19.13 19.63 18.88 240,000 1/16/2001 19.19 19.38 18.00 304,500 1/12/2001 17.94 17.94 17.63 43,200 1/11/2001 17.81 17.88 17.44 90,800 1/10/2001 17.44 17.50 17.25 64,900 1/9/2001 17.25 18.00 15.88 83,700 1/8/2001 17.94 18.50 17.38 111,700 1/5/2001 17.75 18.00 17.13 163,700 1/4/2001 17.06 17.13 16.75 65,700 1/3/2001 17.25 17.25 15.75 104,400 1/2/2001 16.00 16.38 15.50 73,200 12/29/2000 16.00 16.19 15.00 230,100 12/28/2000 15.31 15.31 14.81 157,700 12/27/2000 14.88 15.13 14.38 138,600 12/26/2000 14.44 14.63 13.56 91,800 12/22/2000 13.50 13.75 12.94 81,900 12/21/2000 12.81 13.38 12.75 283,000 12/20/2000 13.44 13.56 13.06 112,300 12/19/2000 14.19 14.56 14.00 23,100 12/18/2000 14.44 14.69 14.00 30,500 12/15/2000 14.81 15.06 14.63 47,600 12/14/2000 14.94 15.38 14.88 14,100 12/13/2000 15.25 15.56 15.25 29,900 12/12/2000 15.50 16.00 15.50 58,200 12/11/2000 15.75 15.75 15.25 30,500 12/8/2000 15.19 15.56 14.63 83,800 12/7/2000 14.50 14.50 13.88 60,400 12/6/2000 13.81 14.31 13.25 37,700 12/5/2000 13.50 13.50 13.19 25,700 12/4/2000 13.13 13.31 13.06 34,700 12/1/2000 12.94 13.94 12.94 46,400 11/30/2000 13.56 14.44 13.44 52,600 11/29/2000 14.50 14.94 14.38 30,600 11/28/2000 14.75 15.00 14.00 135,700 11/27/2000 14.13 14.13 13.75 58,300 11/24/2000 14.00 14.00 13.31 19,800 11/22/2000 13.38 13.50 13.00 218,200 11/21/2000 13.13 13.25 13.00 46,500 11/20/2000 13.13 13.50 13.06 39,900 11/17/2000 13.38 13.56 13.31 19,400 11/16/2000 13.44 13.81 13.19 58,900 11/15/2000 13.88 14.00 13.81 62,100 11/14/2000 14.00 14.13 13.81 87,400 11/13/2000 14.00 14.00 13.50 24,600 11/10/2000 14.00 14.88 14.00 20,400 11/9/2000 14.75 15.06 14.44 46,100 11/8/2000 15.69 15.75 15.50 16,600 11/7/2000 15.63 16.25 15.56 30,500 11/6/2000 16.00 16.13 15.13 50,800 11/3/2000 15.00 15.25 14.81 20,600 11/2/2000 15.00 15.13 14.88 38,600 11/1/2000 15.00 15.13 14.88 44,100 10/31/2000 15.13 15.19 15.00 49,200 10/30/2000 15.19 15.69 15.06 143,600 10/27/2000 15.69 15.75 15.44 124,700 10/26/2000 15.38 15.44 15.00 91,400 10/25/2000 15.31 15.63 15.06 108,300 10/24/2000 15.00 15.13 14.88 102,600 10/23/2000 14.88 15.31 14.88 47,000 10/20/2000 15.06 15.13 14.88 27,000 10/19/2000 14.88 15.06 14.75 179,600 10/18/2000 14.75 15.06 14.69 36,900 10/17/2000 14.88 15.06 14.81 64,000 10/16/2000 14.94 14.94 14.44 43,800 10/13/2000 14.44 14.56 14.44 45,600 10/12/2000 14.44 14.88 14.44 63,700 10/11/2000 14.69 15.13 14.25 297,800 10/10/2000 14.56 15.00 14.44 100,700 10/9/2000 14.63 15.00 14.50 43,100 10/6/2000 14.88 15.25 14.56 71,600 10/5/2000 14.75 14.94 14.38 75,200 10/4/2000 14.50 15.25 14.25 181,300 10/3/2000 15.00 15.63 14.75 336,000 10/2/2000 15.50 15.69 15.13 237,700 9/29/2000 15.19 16.25 15.00 308,700 9/28/2000 15.50 16.44 14.06 727,900 9/27/2000 19.75 20.50 19.38 90,000 9/26/2000 20.25 20.25 19.06 174,600 9/25/2000 19.44 19.56 19.38 83,400 9/22/2000 19.50 19.50 18.00 140,600 9/21/2000 18.56 19.56 18.19 87,000 9/20/2000 19.50 20.31 19.31 121,700 9/19/2000 20.19 22.00 19.13 219,500 9/18/2000 22.00 22.38 21.81 61,600 9/15/2000 22.00 22.00 21.81 69,000 9/14/2000 22.00 22.50 21.75 44,300 9/13/2000 21.88 22.06 21.06 86,700 9/12/2000 21.31 21.94 21.25 24,500 9/11/2000 21.86 21.86 21.13 28,800 9/8/2000 21.63 21.75 21.31 130,600 9/7/2000 21.25 22.00 21.00 42,400 9/6/2000 21.75 22.38 21.25 112,400 9/5/2000 21.88 22.50 21.63 133,800 9/1/2000 21.75 22.00 21.25 151,000 8/31/2000 21.38 21.50 20.69 287,500 8/30/2000 20.50 20.81 20.13 303,400 8/29/2000 20.31 20.38 19.25 179,400 8/28/2000 19.25 19.25 18.38 313,000 8/25/2000 18.38 19.50 18.38 128,900 8/24/2000 19.06 19.63 18.94 42,900 8/23/2000 19.63 19.94 19.25 29,100 8/22/2000 19.81 19.88 19.25 24,800 8/21/2000 19.31 20.06 19.25 16,400 8/18/2000 20.06 20.06 19.00 44,300 8/17/2000 20.00 20.00 19.00 32,000 8/16/2000 19.50 19.88 19.25 58,100 8/15/2000 19.50 20.00 19.31 62,100 8/14/2000 19.44 19.50 18.50 35,200 8/11/2000 18.75 19.44 18.50 80,500 8/10/2000 19.38 19.63 19.31 43,500 8/9/2000 19.56 20.38 19.38 74,000 8/8/2000 20.00 20.88 19.81 59,500 8/7/2000 20.75 21.31 20.50 41,400 8/4/2000 21.05 21.06 20.81 14,800 8/3/2000 21.00 21.38 20.88 41,400 8/2/2000 21.44 21.44 20.88 23,500 8/1/2000 21.38 21.69 20.81 18,700 7/31/2000 21.25 21.75 20.50 47,200 7/28/2000 20.81 21.50 20.38 51,600 7/27/2000 21.13 22.00 21.13 36,500 7/26/2000 22.25 22.25 20.81 86,300 7/25/2000 21.38 21.38 20.63 25,700 7/24/2000 20.63 21.63 20.56 34,400 7/21/2000 21.50 21.88 21.00 93,000 7/20/2000 21.94 22.13 21.13 193,900 7/19/2000 21.81 22.00 20.75 39,600 7/18/2000 21.50 22.13 21.06 100,500 7/17/2000 21.13 21.69 20.69 141,500 7/14/2000 21.50 22.25 21.38 109,500 7/13/2000 22.00 22.00 21.75 120,000 7/12/2000 22.00 22.00 21.13 167,700 7/11/2000 21.00 21.13 20.75 122,800 7/10/2000 21.00 21.88 20.31 163,100 7/7/2000 20.75 20.75 20.06 114,500 7/6/2000 20.19 20.88 19.94 53,900 7/5/2000 20.75 20.75 19.94 92,500 7/3/2000 20.25 20.94 19.69 78,400 6/30/2000 20.81 21.06 19.75 384,300 6/29/2000 19.94 20.38 18.63 329,400 6/28/2000 18.88 19.69 18.38 313,900 6/27/2000 18.06 18.38 16.75 272,900 6/26/2000 17.00 17.00 16.63 78,700 6/23/2000 16.69 16.75 16.56 40,200 6/22/2000 16.56 16.75 16.38 53,000 6/21/2000 16.13 17.00 16.06 116,800 6/20/2000 16.88 17.81 16.88 120,500 6/19/2000 17.56 17.81 17.50 61,300 6/16/2000 17.44 17.88 17.44 70,700 6/15/2000 17.38 18.50 17.25 72,100 6/14/2000 18.38 18.63 18.00 91,100 6/13/2000 18.13 19.63 17.63 196,300 6/12/2000 17.63 18.00 17.38 80,300 6/9/2000 17.91 18.50 17.63 156,700 6/8/2000 17.81 18.00 17.13 82,600 6/7/2000 17.25 17.50 17.19 31,700 6/6/2000 17.63 17.75 17.25 86,600 6/5/2000 17.63 17.88 17.25 89,600 6/2/2000 17.38 17.50 16.69 105,200 6/1/2000 16.88 17.13 16.44 37,000 5/31/2000 16.38 16.69 16.38 51,900 5/30/2000 16.63 17.00 16.50 41,600 5/26/2000 16.75 17.00 16.75 62,800 5/25/2000 17.00 17.25 16.63 62,700 5/24/2000 16.69 16.75 16.25 59,100 5/23/2000 16.75 17.19 16.63 25,600 5/22/2000 17.13 17.25 16.63 59,900 5/19/2000 16.88 17.38 16.50 36,700 5/18/2000 17.25 17.75 17.13 94,800 5/17/2000 17.25 17.69 17.19 33,200 5/16/2000 17.50 17.94 17.25 16,200 5/15/2000 17.50 18.13 17.50 54,700 5/12/2000 18.00 18.00 17.69 57,600 5/11/2000 17.75 17.75 16.50 92,800 5/10/2000 16.56 17.31 16.50 233,300 5/9/2000 17.00 18.00 16.81 188,900 5/8/2000 17.38 17.88 17.25 38,600 5/5/2000 17.63 18.00 17.38 48,500 5/4/2000 17.50 17.98 17.25 30,000 5/3/2000 18.00 18.25 17.56 49,600 5/2/2000 17.75 18.50 17.63 150,400 5/1/2000 18.13 18.13 17.00 118,500 4/28/2000 17.06 18.44 17.00 184,500 4/27/2000 18.50 18.50 15.94 354,000 4/26/2000 16.50 16.88 15.75 143,000 4/25/2000 16.00 16.00 15.56 119,100 4/24/2000 15.69 15.88 15.25 230,400 4/20/2000 15.63 15.75 15.13 298,100 4/19/2000 15.38 15.50 13.63 253,000 4/18/2000 13.75 14.50 13.50 97,300 4/17/2000 13.56 14.38 13.13 153,500 4/14/2000 13.31 14.00 13.25 173,800 4/13/2000 13.88 14.56 13.75 170,400 4/12/2000 13.88 14.81 13.75 201,900 4/11/2000 14.19 14.44 14.13 158,300 4/10/2000 14.75 15.94 14.75 214,200 4/7/2000 15.88 16.06 15.75 102,500 4/6/2000 16.00 16.06 15.25 120,700 4/5/2000 15.00 15.38 14.50 181,800 4/4/2000 15.00 16.50 14.00 342,200 4/3/2000 16.88 18.00 16.38 215,500 3/31/2000 17.73 17.88 16.50 352,900 3/30/2000 16.94 18.75 16.44 361,600 3/29/2000 17.38 19.69 17.00 1,378,700 3/28/2000 17.31 17.44 16.38 232,800 3/27/2000 16.75 17.50 16.38 513,000 3/24/2000 16.06 16.13 15.44 219,700 3/23/2000 15.94 16.75 14.88 262,900 3/22/2000 16.44 16.75 13.94 558,000 3/21/2000 13.94 14.06 13.50 148,300 3/20/2000 13.50 13.75 12.75 277,000 3/17/2000 12.88 13.00 12.44 316,600 3/16/2000 12.44 13.06 12.25 254,900 3/15/2000 13.00 13.19 12.31 116,400 3/14/2000 12.63 13.75 12.25 342,100 3/13/2000 13.38 13.88 13.13 176,500 3/10/2000 13.75 14.00 13.13 474,800 3/9/2000 13.19 13.56 12.56 264,200 3/8/2000 12.81 13.19 12.25 99,400 3/7/2000 12.63 13.50 12.50 124,600 3/6/2000 13.50 13.88 13.31 137,800 3/3/2000 13.56 14.00 13.50 451,400 3/2/2000 13.88 14.19 13.75 268,100 3/1/2000 13.94 14.50 13.63 744,400 2/29/2000 13.00 13.25 12.00 883,200 2/28/2000 11.63 11.94 11.38 95,500 2/25/2000 11.69 12.00 11.31 146,300 2/24/2000 11.31 11.50 11.25 237,200 2/23/2000 11.44 12.00 11.25 261,900 2/22/2000 11.81 12.13 11.56 612,200 2/18/2000 11.63 11.88 11.50 177,900 2/17/2000 11.50 12.13 11.50 253,400 2/16/2000 11.88 12.38 11.44 415,100 2/15/2000 11.50 11.63 11.31 835,300 2/14/2000 11.31 11.50 10.81 606,000 2/11/2000 10.31 10.63 9.75 705,300 2/10/2000 10.25 10.94 10.13 544,000 2/9/2000 10.69 11.50 10.63 925,900 2/8/2000 11.38 12.13 11.13 940,100 2/7/2000 11.63 12.13 11.25 1,396,900 2/4/2000 11.50 12.88 11.25 1,736,000 2/3/2000 12.31 17.88 12.00 6,204,000 2/2/2000 16.50 16.75 15.00 218,400 2/1/2000 15.25 16.00 15.25 106,600 1/31/2000 15.44 16.00 14.88 73,700 1/28/2000 15.75 16.88 15.25 75,100 1/27/2000 16.38 16.75 15.75 87,800 1/26/2000 16.50 16.63 15.31 64,700 1/25/2000 15.50 16.00 15.50 323,300 1/24/2000 16.00 16.81 14.75 447,400 1/21/2000 15.00 15.13 14.75 80,400 1/20/2000 14.88 15.50 14.38 98,200 1/19/2000 14.25 14.94 14.19 61,700 1/18/2000 14.25 14.81 14.25 59,100 1/14/2000 14.81 14.88 14.69 45,300 1/13/2000 14.75 15.06 14.63 147,600 1/12/2000 14.56 15.06 14.50 117,500 1/11/2000 14.81 15.38 14.63 67,100 1/10/2000 15.02 15.75 15.00 53,800 1/7/2000 15.06 15.81 14.63 79,700 1/6/2000 15.00 16.06 14.75 71,500 1/5/2000 16.00 16.00 15.13 182,500 1/4/2000 15.44 16.19 14.94 165,800 1/3/2000 16.13 17.19 15.94 137,300 12/31/1999 17.25 17.50 14.38 411,200 12/30/1999 14.38 15.00 14.25 364,600 12/29/1999 14.56 15.25 14.25 169,300 12/28/1999 14.81 15.00 14.13 242,600 12/27/1999 15.00 15.19 14.81 182,600 12/23/1999 15.19 15.56 14.50 97,700 12/22/1999 15.50 15.50 14.94 142,200 12/21/1999 14.94 15.25 14.50 347,600 12/20/1999 14.19 15.88 14.06 475,900 12/17/1999 15.63 16.75 15.50 108,800 12/16/1999 16.38 17.06 16.25 217,300 12/15/1999 16.56 16.75 16.25 155,700 12/14/1999 16.63 16.75 15.88 171,700 12/13/1999 16.50 17.31 16.25 156,700 12/10/1999 17.13 17.25 16.81 319,900 12/9/1999 16.94 17.88 16.75 176,000 12/8/1999 17.56 18.94 16.63 763,800 12/7/1999 19.50 19.50 14.81 1,155,900 12/6/1999 16.63 17.63 16.63 319,800 12/3/1999 17.13 18.63 16.25 1,442,600 12/2/1999 18.50 20.00 18.13 525,500 12/1/1999 19.94 20.63 19.44 528,000 11/30/1999 20.13 20.69 19.44 478,300 11/29/1999 20.94 21.25 20.50 548,600 11/26/1999 20.56 21.81 20.50 356,700 11/24/1999 22.13 22.94 21.63 233,400 11/23/1999 22.88 23.25 22.44 222,600 11/22/1999 22.81 22.88 21.31 260,900 11/19/1999 21.38 21.44 20.50 278,400 11/18/1999 21.31 22.50 20.63 549,700 11/17/1999 22.38 22.50 21.50 228,000 11/16/1999 22.50 23.38 22.38 346,900 11/15/1999 23.06 24.88 22.44 322,600 11/12/1999 24.44 24.44 22.94 261,800 11/11/1999 23.06 24.88 22.88 302,500 11/10/1999 24.06 24.63 22.44 365,800 11/9/1999 23.38 23.75 22.38 233,600 11/8/1999 23.00 23.13 20.50 693,200 11/5/1999 20.75 23.13 20.06 873,700 11/4/1999 22.69 23.44 22.63 365,400 11/3/1999 23.06 25.00 22.88 752,600 11/2/1999 23.88 25.81 23.44 702,700 11/1/1999 25.00 25.67 24.13 359,000 10/29/1999 24.13 26.00 23.56 536,200 10/28/1999 25.19 25.81 23.88 527,800 10/27/1999 24.00 24.25 23.69 586,100 10/26/1999 24.13 24.25 23.50 644,900 10/25/1999 23.88 25.13 23.25 581,300 10/22/1999 24.00 24.50 20.31 1,627,400 10/21/1999 21.50 23.19 21.00 2,330,000 10/20/1999 23.94 27.81 22.56 5,331,000 10/19/1999 25.25 34.00 24.13 22,370,000   Copyright 2011, © SNL Financial LC  Terms of Use